Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.28 | 17.41 | 16.11 | 16.20 | 567,400 | -1.37(-7.80%) |
Oct 29, 2020 | 18.00 | 18.24 | 17.42 | 17.57 | 531,899 | -0.46(-2.55%) |
Oct 28, 2020 | 18.17 | 18.40 | 17.50 | 18.03 | 458,081 | -0.65(-3.48%) |
Oct 27, 2020 | 17.86 | 18.76 | 17.75 | 18.68 | 440,771 | +0.93(+5.24%) |
Oct 26, 2020 | 17.92 | 18.25 | 17.64 | 17.75 | 323,561 | -0.33(-1.83%) |
Oct 23, 2020 | 17.36 | 18.08 | 17.20 | 18.08 | 253,600 | +0.88(+5.12%) |
Oct 22, 2020 | 17.18 | 17.24 | 16.89 | 17.20 | 192,464 | +0.17(+1.00%) |
Oct 21, 2020 | 17.16 | 17.65 | 16.88 | 17.03 | 197,042 | -0.13(-0.76%) |
Oct 20, 2020 | 17.42 | 17.48 | 17.04 | 17.16 | 220,346 | -0.14(-0.81%) |
Oct 19, 2020 | 18.30 | 18.38 | 17.28 | 17.30 | 290,116 | -0.73(-4.05%) |
Oct 16, 2020 | 17.60 | 18.75 | 17.49 | 18.03 | 578,600 | +1.31(+7.83%) |
Oct 15, 2020 | 16.43 | 16.82 | 15.87 | 16.72 | 214,751 | -0.21(-1.24%) |
Oct 14, 2020 | 17.39 | 17.67 | 16.68 | 16.93 | 356,627 | -0.36(-2.08%) |
Oct 13, 2020 | 17.02 | 17.39 | 17.00 | 17.29 | 274,440 | +0.31(+1.83%) |
Oct 12, 2020 | 16.81 | 17.00 | 16.52 | 16.98 | 216,021 | +0.34(+2.04%) |
Oct 09, 2020 | 16.50 | 16.80 | 16.36 | 16.64 | 263,000 | +0.32(+1.96%) |
Oct 08, 2020 | 16.79 | 16.84 | 16.05 | 16.32 | 381,078 | -0.18(-1.09%) |
Oct 07, 2020 | 15.55 | 16.53 | 15.31 | 16.50 | 515,325 | +1.28(+8.41%) |
Oct 06, 2020 | 15.31 | 15.70 | 15.06 | 15.22 | 221,460 | -0.01(-0.07%) |
Oct 05, 2020 | 14.89 | 15.32 | 14.63 | 15.23 | 264,846 | +0.51(+3.46%) |
Oct 02, 2020 | 14.69 | 15.13 | 14.65 | 14.72 | 298,600 | -0.52(-3.41%) |
Oct 01, 2020 | 14.67 | 15.34 | 14.62 | 15.24 | 322,480 | +0.77(+5.32%) |
Sep 30, 2020 | 14.83 | 14.99 | 14.38 | 14.47 | 249,722 | -0.31(-2.10%) |
Sep 29, 2020 | 14.99 | 15.09 | 14.56 | 14.78 | 264,644 | -0.21(-1.40%) |
Sep 28, 2020 | 14.53 | 15.18 | 14.53 | 14.99 | 357,153 | +0.59(+4.10%) |
Sep 25, 2020 | 14.00 | 14.61 | 14.00 | 14.40 | 256,100 | +0.43(+3.08%) |
Sep 24, 2020 | 13.91 | 14.36 | 13.73 | 13.97 | 205,453 | -0.06(-0.43%) |
Sep 23, 2020 | 14.43 | 14.82 | 14.02 | 14.03 | 390,186 | -0.53(-3.64%) |
Sep 22, 2020 | 14.26 | 14.61 | 13.84 | 14.56 | 199,327 | +0.40(+2.82%) |
Sep 21, 2020 | 13.65 | 14.20 | 13.50 | 14.16 | 246,984 | +0.19(+1.36%) |
Sep 18, 2020 | 13.73 | 14.11 | 13.51 | 13.97 | 607,500 | +0.39(+2.87%) |
Sep 17, 2020 | 13.77 | 13.77 | 12.95 | 13.58 | 518,327 | -0.49(-3.48%) |
Sep 16, 2020 | 13.89 | 14.41 | 13.79 | 14.07 | 330,972 | +0.17(+1.22%) |
Sep 15, 2020 | 14.24 | 14.34 | 13.63 | 13.90 | 319,420 | -0.19(-1.35%) |
Sep 14, 2020 | 13.90 | 14.37 | 13.80 | 14.09 | 324,409 | +0.43(+3.15%) |
Sep 11, 2020 | 14.46 | 14.49 | 13.38 | 13.66 | 564,700 | -0.64(-4.48%) |
Sep 10, 2020 | 14.36 | 15.00 | 14.29 | 14.30 | 660,855 | +0.01(+0.07%) |
Sep 09, 2020 | 14.12 | 14.43 | 13.58 | 14.29 | 662,636 | +0.45(+3.25%) |
Sep 08, 2020 | 13.97 | 14.22 | 13.65 | 13.84 | 650,911 | -0.64(-4.42%) |
Sep 04, 2020 | 14.86 | 15.12 | 13.51 | 14.48 | 752,200 | -0.53(-3.53%) |
Sep 03, 2020 | 15.86 | 15.87 | 14.65 | 15.01 | 747,532 | -1.06(-6.60%) |
Sep 02, 2020 | 16.75 | 16.91 | 15.77 | 16.07 | 625,675 | -0.50(-3.02%) |
Sep 01, 2020 | 16.84 | 17.06 | 16.31 | 16.57 | 575,890 | -0.25(-1.49%) |
Aug 31, 2020 | 17.65 | 17.68 | 16.64 | 16.82 | 523,195 | -0.87(-4.92%) |
Aug 28, 2020 | 17.88 | 18.13 | 17.41 | 17.69 | 388,500 | -0.08(-0.45%) |
Aug 27, 2020 | 19.89 | 19.89 | 17.53 | 17.77 | 810,995 | -2.07(-10.43%) |
Aug 26, 2020 | 18.80 | 20.03 | 18.65 | 19.84 | 839,890 | +1.29(+6.95%) |
Aug 25, 2020 | 17.94 | 18.70 | 17.92 | 18.55 | 445,791 | +0.59(+3.29%) |
Aug 24, 2020 | 18.68 | 18.80 | 17.71 | 17.96 | 385,530 | -0.36(-1.97%) |
Aug 21, 2020 | 18.49 | 19.11 | 18.24 | 18.32 | 477,400 | -0.34(-1.82%) |
Aug 20, 2020 | 18.43 | 18.72 | 18.08 | 18.66 | 535,146 | +0.03(+0.16%) |
Aug 19, 2020 | 17.46 | 18.95 | 17.46 | 18.63 | 1,138,857 | +1.17(+6.70%) |
Aug 18, 2020 | 17.08 | 17.64 | 16.92 | 17.46 | 471,043 | +0.55(+3.25%) |
Aug 17, 2020 | 17.21 | 17.43 | 16.78 | 16.91 | 412,986 | -0.19(-1.11%) |
Aug 14, 2020 | 17.47 | 17.64 | 16.72 | 17.10 | 606,700 | -0.54(-3.06%) |
Aug 13, 2020 | 16.81 | 17.76 | 16.65 | 17.64 | 680,293 | +0.80(+4.75%) |
Aug 12, 2020 | 16.80 | 17.25 | 16.51 | 16.84 | 523,179 | -0.06(-0.36%) |
Aug 11, 2020 | 17.33 | 17.81 | 16.81 | 16.90 | 500,271 | -0.25(-1.46%) |
Aug 10, 2020 | 17.59 | 18.00 | 17.08 | 17.15 | 598,100 | -0.64(-3.60%) |
Aug 07, 2020 | 19.16 | 19.37 | 17.61 | 17.79 | 659,600 | -1.16(-6.12%) |
Aug 06, 2020 | 21.43 | 21.49 | 18.41 | 18.95 | 1,092,655 | -3.04(-13.82%) |
Aug 05, 2020 | 21.90 | 22.21 | 21.60 | 21.99 | 551,632 | +0.34(+1.57%) |
Aug 04, 2020 | 21.99 | 22.32 | 21.26 | 21.65 | 668,368 | +0.13(+0.60%) |