Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.35 | 19.09 | 17.21 | 17.45 | 12,265 | -0.66(-3.62%) |
Oct 29, 2020 | 18.81 | 19.27 | 17.19 | 18.10 | 14,959 | -0.35(-1.91%) |
Oct 28, 2020 | 20.20 | 20.20 | 18.27 | 18.46 | 11,163 | -1.57(-7.85%) |
Oct 27, 2020 | 20.83 | 21.25 | 19.86 | 20.03 | 8,921 | -0.79(-3.82%) |
Oct 26, 2020 | 20.36 | 21.11 | 20.32 | 20.82 | 9,533 | +0.42(+2.07%) |
Oct 23, 2020 | 20.94 | 20.94 | 20.29 | 20.40 | 4,953 | -0.41(-1.95%) |
Oct 22, 2020 | 20.34 | 21.11 | 20.07 | 20.81 | 7,977 | +0.43(+2.09%) |
Oct 21, 2020 | 19.86 | 20.48 | 19.86 | 20.38 | 8,137 | +0.20(+1.01%) |
Oct 20, 2020 | 20.15 | 20.32 | 19.88 | 20.18 | 3,779 | +0.12(+0.62%) |
Oct 19, 2020 | 19.79 | 20.20 | 19.41 | 20.05 | 11,343 | +0.24(+1.21%) |
Oct 16, 2020 | 18.71 | 19.86 | 18.32 | 19.81 | 37,816 | +1.14(+6.13%) |
Oct 15, 2020 | 18.47 | 18.67 | 18.47 | 18.67 | 544 | -0.08(-0.41%) |
Oct 14, 2020 | 18.66 | 19.03 | 18.43 | 18.75 | 3,386 | -0.02(-0.13%) |
Oct 13, 2020 | 19.14 | 19.28 | 18.77 | 18.77 | 3,930 | -0.31(-1.60%) |
Oct 12, 2020 | 19.23 | 19.44 | 18.92 | 19.08 | 4,093 | +0.04(+0.22%) |
Oct 09, 2020 | 19.45 | 19.45 | 18.55 | 19.04 | 5,557 | +0.00(+0.00%) |
Oct 08, 2020 | 19.25 | 19.25 | 18.68 | 19.04 | 6,109 | -0.16(-0.82%) |
Oct 07, 2020 | 18.61 | 19.33 | 18.53 | 19.19 | 7,395 | +0.51(+2.75%) |
Oct 06, 2020 | 18.34 | 19.03 | 18.34 | 18.68 | 2,845 | -0.04(-0.22%) |
Oct 05, 2020 | 17.79 | 19.93 | 17.78 | 18.72 | 16,316 | +1.17(+6.65%) |
Oct 02, 2020 | 17.01 | 17.55 | 17.01 | 17.55 | 7,732 | +0.70(+4.17%) |
Oct 01, 2020 | 16.97 | 17.13 | 16.84 | 16.85 | 1,322 | +0.07(+0.39%) |
Sep 30, 2020 | 16.93 | 17.38 | 16.79 | 16.79 | 3,334 | +0.02(+0.15%) |
Sep 29, 2020 | 16.95 | 16.95 | 16.64 | 16.76 | 2,191 | +0.16(+0.95%) |
Sep 28, 2020 | 17.15 | 17.56 | 16.60 | 16.60 | 1,182 | -0.07(-0.45%) |
Sep 25, 2020 | 17.26 | 17.26 | 16.64 | 16.68 | 7,370 | -0.58(-3.36%) |
Sep 24, 2020 | 17.43 | 17.43 | 17.26 | 17.26 | 2,478 | +0.02(+0.10%) |
Sep 23, 2020 | 17.46 | 17.96 | 17.24 | 17.24 | 16,547 | +0.03(+0.19%) |
Sep 22, 2020 | 17.04 | 17.78 | 17.01 | 17.21 | 6,059 | +0.24(+1.41%) |
Sep 21, 2020 | 16.33 | 16.97 | 16.33 | 16.97 | 4,757 | +0.21(+1.24%) |
Sep 18, 2020 | 16.39 | 16.76 | 16.39 | 16.76 | 6,524 | +0.45(+2.74%) |
Sep 17, 2020 | 16.14 | 16.45 | 16.02 | 16.31 | 4,765 | +0.13(+0.82%) |
Sep 16, 2020 | 16.18 | 16.39 | 16.15 | 16.18 | 8,351 | +0.00(+0.00%) |
Sep 15, 2020 | 16.52 | 16.52 | 16.14 | 16.18 | 3,706 | -0.23(-1.38%) |
Sep 14, 2020 | 16.45 | 16.47 | 16.39 | 16.41 | 2,568 | +0.14(+0.86%) |
Sep 11, 2020 | 16.29 | 16.40 | 16.22 | 16.27 | 4,953 | -0.16(-0.98%) |
Sep 10, 2020 | 16.32 | 16.47 | 16.28 | 16.43 | 2,577 | -0.01(-0.05%) |
Sep 09, 2020 | 16.70 | 16.70 | 16.40 | 16.44 | 6,729 | -0.02(-0.10%) |
Sep 08, 2020 | 16.54 | 16.64 | 16.15 | 16.45 | 7,118 | +0.44(+2.74%) |
Sep 04, 2020 | 16.39 | 16.50 | 15.97 | 16.02 | 6,886 | -0.47(-2.86%) |
Sep 03, 2020 | 16.35 | 16.65 | 16.35 | 16.49 | 3,447 | +0.07(+0.45%) |
Sep 02, 2020 | 16.70 | 16.70 | 16.10 | 16.41 | 6,610 | -0.38(-2.27%) |
Sep 01, 2020 | 16.10 | 16.96 | 16.10 | 16.79 | 16,275 | +0.76(+4.75%) |
Aug 31, 2020 | 15.78 | 16.24 | 15.73 | 16.03 | 10,158 | +0.35(+2.22%) |
Aug 28, 2020 | 15.53 | 15.68 | 15.44 | 15.68 | 5,436 | +0.17(+1.13%) |
Aug 27, 2020 | 15.33 | 15.53 | 15.32 | 15.51 | 4,534 | -0.03(-0.22%) |
Aug 26, 2020 | 15.50 | 15.57 | 15.23 | 15.54 | 14,019 | +0.22(+1.46%) |
Aug 25, 2020 | 15.60 | 15.60 | 15.23 | 15.32 | 15,477 | -0.22(-1.44%) |
Aug 24, 2020 | 15.54 | 15.73 | 15.54 | 15.54 | 16,136 | -0.17(-1.11%) |
Aug 21, 2020 | 15.56 | 15.73 | 15.50 | 15.72 | 10,028 | +0.22(+1.39%) |
Aug 20, 2020 | 15.43 | 15.52 | 15.36 | 15.50 | 3,409 | +0.10(+0.62%) |
Aug 19, 2020 | 15.48 | 15.64 | 15.41 | 15.41 | 5,968 | +0.06(+0.40%) |
Aug 18, 2020 | 15.35 | 15.48 | 15.35 | 15.35 | 889 | -0.02(-0.11%) |
Aug 17, 2020 | 15.40 | 15.40 | 15.31 | 15.36 | 9,169 | -0.28(-1.80%) |
Aug 14, 2020 | 15.48 | 15.64 | 15.48 | 15.64 | 1,329 | +0.09(+0.59%) |
Aug 13, 2020 | 15.49 | 15.65 | 15.49 | 15.55 | 4,767 | -0.16(-1.00%) |
Aug 12, 2020 | 15.73 | 15.73 | 15.30 | 15.71 | 12,579 | +0.25(+1.61%) |
Aug 11, 2020 | 15.72 | 15.72 | 15.44 | 15.46 | 9,117 | -0.09(-0.59%) |
Aug 10, 2020 | 15.72 | 15.97 | 15.31 | 15.55 | 11,413 | -0.06(-0.37%) |
Aug 07, 2020 | 15.60 | 15.61 | 15.39 | 15.61 | 4,591 | +0.34(+2.22%) |
Aug 06, 2020 | 15.35 | 15.40 | 15.21 | 15.27 | 6,524 | +0.12(+0.82%) |
Aug 05, 2020 | 15.31 | 15.37 | 15.15 | 15.15 | 7,385 | +0.04(+0.27%) |
Aug 04, 2020 | 15.39 | 15.57 | 15.11 | 15.11 | 4,564 | +0.00(+0.00%) |