Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.56 | 17.76 | 16.51 | 16.81 | 41,400 | -0.66(-3.78%) |
Oct 29, 2020 | 16.79 | 17.77 | 16.75 | 17.47 | 49,021 | +0.60(+3.56%) |
Oct 28, 2020 | 16.44 | 16.99 | 16.41 | 16.87 | 39,416 | +0.07(+0.42%) |
Oct 27, 2020 | 16.45 | 16.97 | 16.40 | 16.80 | 17,343 | +0.42(+2.56%) |
Oct 26, 2020 | 16.50 | 17.53 | 16.11 | 16.38 | 56,027 | -0.24(-1.44%) |
Oct 23, 2020 | 16.77 | 17.02 | 16.50 | 16.62 | 38,500 | -0.05(-0.30%) |
Oct 22, 2020 | 17.23 | 17.23 | 16.26 | 16.67 | 86,620 | -0.56(-3.25%) |
Oct 21, 2020 | 17.43 | 17.56 | 17.09 | 17.23 | 70,868 | -0.21(-1.20%) |
Oct 20, 2020 | 17.50 | 18.09 | 16.82 | 17.44 | 38,821 | +0.08(+0.46%) |
Oct 19, 2020 | 17.88 | 19.21 | 17.22 | 17.36 | 114,986 | -0.43(-2.42%) |
Oct 16, 2020 | 18.14 | 18.49 | 17.70 | 17.79 | 72,800 | -0.27(-1.50%) |
Oct 15, 2020 | 16.83 | 18.31 | 16.60 | 18.06 | 93,930 | +0.89(+5.18%) |
Oct 14, 2020 | 17.29 | 17.53 | 16.82 | 17.17 | 56,654 | +0.00(+0.00%) |
Oct 13, 2020 | 17.51 | 17.51 | 16.58 | 17.17 | 60,623 | -0.38(-2.17%) |
Oct 12, 2020 | 16.80 | 17.75 | 16.25 | 17.55 | 71,839 | +0.79(+4.71%) |
Oct 09, 2020 | 17.34 | 17.34 | 16.39 | 16.76 | 86,100 | -0.47(-2.73%) |
Oct 08, 2020 | 17.29 | 17.50 | 16.11 | 17.23 | 94,168 | +0.14(+0.82%) |
Oct 07, 2020 | 14.81 | 17.45 | 14.81 | 17.09 | 109,751 | +2.09(+13.93%) |
Oct 06, 2020 | 15.93 | 15.97 | 14.66 | 15.00 | 47,148 | -0.85(-5.36%) |
Oct 05, 2020 | 14.33 | 16.05 | 14.33 | 15.85 | 96,003 | +1.62(+11.38%) |
Oct 02, 2020 | 14.08 | 14.49 | 13.49 | 14.23 | 81,500 | -0.09(-0.63%) |
Oct 01, 2020 | 14.62 | 15.27 | 13.56 | 14.32 | 98,817 | -0.27(-1.82%) |
Sep 30, 2020 | 14.98 | 15.42 | 14.38 | 14.59 | 86,653 | -0.44(-2.96%) |
Sep 29, 2020 | 15.61 | 15.81 | 14.77 | 15.03 | 134,099 | -0.58(-3.72%) |
Sep 28, 2020 | 15.90 | 17.18 | 15.50 | 15.61 | 53,550 | -0.15(-0.95%) |
Sep 25, 2020 | 15.47 | 16.08 | 15.33 | 15.76 | 86,600 | +0.29(+1.87%) |
Sep 24, 2020 | 16.12 | 16.77 | 15.33 | 15.47 | 74,408 | -0.76(-4.68%) |
Sep 23, 2020 | 17.99 | 17.99 | 16.15 | 16.23 | 143,111 | -1.77(-9.83%) |
Sep 22, 2020 | 16.00 | 19.20 | 15.75 | 18.00 | 265,070 | +2.61(+16.96%) |
Sep 21, 2020 | 15.40 | 15.71 | 14.70 | 15.39 | 81,876 | -0.46(-2.90%) |
Sep 18, 2020 | 15.00 | 15.93 | 14.75 | 15.85 | 127,500 | +0.88(+5.88%) |
Sep 17, 2020 | 13.02 | 15.35 | 13.01 | 14.97 | 302,308 | +1.56(+11.63%) |
Sep 16, 2020 | 12.77 | 14.17 | 12.67 | 13.41 | 240,253 | +0.77(+6.09%) |
Sep 15, 2020 | 13.60 | 13.95 | 12.21 | 12.64 | 647,530 | -1.96(-13.42%) |
Sep 14, 2020 | 16.79 | 16.80 | 14.39 | 14.60 | 186,601 | -1.98(-11.94%) |
Sep 11, 2020 | 15.87 | 16.77 | 15.06 | 16.58 | 117,200 | +0.79(+5.00%) |
Sep 10, 2020 | 16.20 | 16.37 | 15.30 | 15.79 | 110,560 | -0.34(-2.11%) |
Sep 09, 2020 | 16.56 | 17.12 | 16.01 | 16.13 | 130,612 | -0.40(-2.42%) |
Sep 08, 2020 | 18.00 | 18.48 | 16.35 | 16.53 | 106,001 | -1.70(-9.33%) |
Sep 04, 2020 | 17.19 | 19.75 | 16.83 | 18.23 | 248,400 | +1.04(+6.05%) |
Sep 03, 2020 | 17.97 | 18.08 | 16.80 | 17.19 | 77,677 | -0.78(-4.34%) |
Sep 02, 2020 | 18.36 | 18.99 | 16.72 | 17.97 | 94,897 | -0.15(-0.83%) |
Sep 01, 2020 | 19.55 | 19.94 | 18.01 | 18.12 | 94,602 | -0.93(-4.88%) |
Aug 31, 2020 | 19.18 | 19.97 | 18.80 | 19.05 | 53,720 | -0.44(-2.26%) |
Aug 28, 2020 | 20.53 | 20.53 | 18.83 | 19.49 | 133,700 | -0.67(-3.32%) |
Aug 27, 2020 | 20.49 | 22.00 | 19.02 | 20.16 | 264,400 | +1.16(+6.11%) |
Aug 26, 2020 | 19.52 | 19.66 | 18.16 | 19.00 | 112,089 | -0.71(-3.60%) |
Aug 25, 2020 | 19.01 | 19.93 | 18.41 | 19.71 | 111,644 | +0.39(+2.02%) |
Aug 24, 2020 | 21.69 | 22.80 | 17.62 | 19.32 | 417,886 | -1.96(-9.21%) |
Aug 21, 2020 | 18.85 | 22.29 | 18.85 | 21.28 | 535,100 | +2.63(+14.10%) |
Aug 20, 2020 | 17.00 | 20.40 | 16.43 | 18.65 | 287,775 | +1.74(+10.29%) |
Aug 19, 2020 | 16.16 | 17.15 | 15.81 | 16.91 | 187,511 | +0.74(+4.58%) |
Aug 18, 2020 | 14.15 | 16.42 | 14.15 | 16.17 | 222,165 | +2.10(+14.93%) |
Aug 17, 2020 | 13.62 | 14.63 | 13.51 | 14.07 | 64,163 | +0.52(+3.84%) |
Aug 14, 2020 | 13.52 | 13.69 | 12.50 | 13.55 | 81,900 | -0.05(-0.37%) |
Aug 13, 2020 | 12.81 | 13.62 | 12.66 | 13.60 | 47,086 | +0.94(+7.42%) |
Aug 12, 2020 | 13.38 | 13.38 | 12.32 | 12.66 | 125,371 | -0.77(-5.73%) |
Aug 11, 2020 | 14.14 | 14.16 | 12.67 | 13.43 | 63,007 | -0.71(-5.02%) |
Aug 10, 2020 | 13.59 | 14.62 | 13.50 | 14.14 | 59,400 | +0.68(+5.05%) |
Aug 07, 2020 | 12.88 | 13.95 | 12.24 | 13.46 | 67,900 | +0.47(+3.62%) |
Aug 06, 2020 | 12.20 | 13.32 | 12.20 | 12.99 | 92,594 | +1.22(+10.37%) |
Aug 05, 2020 | 13.85 | 14.65 | 11.25 | 11.77 | 154,022 | -2.13(-15.32%) |
Aug 04, 2020 | 14.87 | 14.87 | 13.50 | 13.90 | 66,038 | -0.97(-6.52%) |