Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.25 | 16.25 | 15.46 | 15.64 | 55,800 | -0.45(-2.80%) |
Oct 29, 2020 | 15.59 | 16.23 | 15.46 | 16.09 | 70,623 | +0.45(+2.88%) |
Oct 28, 2020 | 15.91 | 16.00 | 15.60 | 15.64 | 113,421 | -0.41(-2.55%) |
Oct 27, 2020 | 16.57 | 16.97 | 15.97 | 16.05 | 44,619 | -0.93(-5.48%) |
Oct 26, 2020 | 16.66 | 17.19 | 15.92 | 16.98 | 189,019 | -0.25(-1.45%) |
Oct 23, 2020 | 16.63 | 17.32 | 16.62 | 17.23 | 79,700 | +0.81(+4.93%) |
Oct 22, 2020 | 16.09 | 16.57 | 15.90 | 16.42 | 48,944 | +0.29(+1.80%) |
Oct 21, 2020 | 16.65 | 16.74 | 15.84 | 16.13 | 63,288 | -0.53(-3.18%) |
Oct 20, 2020 | 17.19 | 17.41 | 16.40 | 16.66 | 79,898 | -0.31(-1.83%) |
Oct 19, 2020 | 17.49 | 17.52 | 16.96 | 16.97 | 44,852 | -0.48(-2.75%) |
Oct 16, 2020 | 17.91 | 18.36 | 17.43 | 17.45 | 78,600 | -0.12(-0.68%) |
Oct 15, 2020 | 17.03 | 17.59 | 16.91 | 17.57 | 57,623 | +0.29(+1.68%) |
Oct 14, 2020 | 17.38 | 17.74 | 17.12 | 17.28 | 35,853 | -0.06(-0.35%) |
Oct 13, 2020 | 18.03 | 18.28 | 17.20 | 17.34 | 52,543 | -0.93(-5.09%) |
Oct 12, 2020 | 18.11 | 18.41 | 17.74 | 18.27 | 77,745 | +0.30(+1.67%) |
Oct 09, 2020 | 18.54 | 18.89 | 17.73 | 17.97 | 78,900 | -0.35(-1.91%) |
Oct 08, 2020 | 18.19 | 18.54 | 17.80 | 18.32 | 69,450 | +0.39(+2.18%) |
Oct 07, 2020 | 17.23 | 18.45 | 17.23 | 17.93 | 97,204 | +0.20(+1.10%) |
Oct 06, 2020 | 18.08 | 18.68 | 17.39 | 17.73 | 101,532 | +0.02(+0.14%) |
Oct 05, 2020 | 17.25 | 18.05 | 17.14 | 17.71 | 75,790 | +0.82(+4.85%) |
Oct 02, 2020 | 15.88 | 17.03 | 15.85 | 16.89 | 106,100 | +0.55(+3.37%) |
Oct 01, 2020 | 16.31 | 16.50 | 15.98 | 16.34 | 87,962 | +0.21(+1.30%) |
Sep 30, 2020 | 16.43 | 17.00 | 15.83 | 16.13 | 96,099 | -0.26(-1.59%) |
Sep 29, 2020 | 16.59 | 17.04 | 16.10 | 16.39 | 62,529 | -0.26(-1.56%) |
Sep 28, 2020 | 16.14 | 17.04 | 15.87 | 16.65 | 74,323 | +0.97(+6.19%) |
Sep 25, 2020 | 15.42 | 15.89 | 15.42 | 15.68 | 89,500 | +0.08(+0.51%) |
Sep 24, 2020 | 15.65 | 16.11 | 15.43 | 15.60 | 93,488 | -0.03(-0.19%) |
Sep 23, 2020 | 16.12 | 16.60 | 15.55 | 15.63 | 95,375 | -0.46(-2.86%) |
Sep 22, 2020 | 16.48 | 16.73 | 15.80 | 16.09 | 145,636 | -0.30(-1.83%) |
Sep 21, 2020 | 17.14 | 17.14 | 16.05 | 16.39 | 145,424 | -1.31(-7.40%) |
Sep 18, 2020 | 17.62 | 18.13 | 17.13 | 17.70 | 207,500 | +0.29(+1.67%) |
Sep 17, 2020 | 17.12 | 17.54 | 17.02 | 17.41 | 132,318 | +0.05(+0.29%) |
Sep 16, 2020 | 16.98 | 17.75 | 16.81 | 17.36 | 197,999 | +0.61(+3.64%) |
Sep 15, 2020 | 17.41 | 17.69 | 16.72 | 16.75 | 53,159 | -0.52(-3.01%) |
Sep 14, 2020 | 17.29 | 17.66 | 17.15 | 17.27 | 57,347 | +0.20(+1.20%) |
Sep 11, 2020 | 17.91 | 17.91 | 16.73 | 17.07 | 102,400 | -0.83(-4.66%) |
Sep 10, 2020 | 19.60 | 19.60 | 17.88 | 17.90 | 100,739 | -1.60(-8.21%) |
Sep 09, 2020 | 20.05 | 20.23 | 19.43 | 19.50 | 113,480 | -0.50(-2.50%) |
Sep 08, 2020 | 19.82 | 20.28 | 19.62 | 20.00 | 96,192 | -0.10(-0.50%) |
Sep 04, 2020 | 20.04 | 20.30 | 19.54 | 20.10 | 89,400 | +0.41(+2.08%) |
Sep 03, 2020 | 19.86 | 20.25 | 19.60 | 19.69 | 100,969 | -0.28(-1.40%) |
Sep 02, 2020 | 19.59 | 20.18 | 19.59 | 19.97 | 81,558 | +0.35(+1.78%) |
Sep 01, 2020 | 19.07 | 19.70 | 19.00 | 19.62 | 141,271 | +0.38(+1.98%) |
Aug 31, 2020 | 19.73 | 19.73 | 18.88 | 19.24 | 112,813 | -0.56(-2.83%) |
Aug 28, 2020 | 19.65 | 19.84 | 19.43 | 19.80 | 65,500 | +0.31(+1.59%) |
Aug 27, 2020 | 19.17 | 19.79 | 19.17 | 19.49 | 57,451 | +0.42(+2.20%) |
Aug 26, 2020 | 19.42 | 19.62 | 18.71 | 19.07 | 66,424 | -0.42(-2.15%) |
Aug 25, 2020 | 19.49 | 19.64 | 19.10 | 19.49 | 96,506 | +0.14(+0.72%) |
Aug 24, 2020 | 19.01 | 19.55 | 18.82 | 19.35 | 93,677 | +0.48(+2.54%) |
Aug 21, 2020 | 19.07 | 19.25 | 18.59 | 18.87 | 101,400 | -0.33(-1.72%) |
Aug 20, 2020 | 18.80 | 19.35 | 18.74 | 19.20 | 102,003 | +0.08(+0.42%) |
Aug 19, 2020 | 19.06 | 20.07 | 18.62 | 19.12 | 109,516 | +0.13(+0.68%) |
Aug 18, 2020 | 19.42 | 19.72 | 18.76 | 18.99 | 158,350 | -0.50(-2.57%) |
Aug 17, 2020 | 20.41 | 20.48 | 19.26 | 19.49 | 73,824 | -0.97(-4.74%) |
Aug 14, 2020 | 20.36 | 20.75 | 20.22 | 20.46 | 58,900 | -0.11(-0.51%) |
Aug 13, 2020 | 21.05 | 21.09 | 20.30 | 20.57 | 133,263 | -0.69(-3.25%) |
Aug 12, 2020 | 21.31 | 21.47 | 21.08 | 21.25 | 132,683 | +0.21(+1.02%) |
Aug 11, 2020 | 20.63 | 21.48 | 20.33 | 21.04 | 121,177 | +0.87(+4.31%) |
Aug 10, 2020 | 18.87 | 20.93 | 18.71 | 20.17 | 151,838 | +1.33(+7.06%) |
Aug 07, 2020 | 17.79 | 18.96 | 17.43 | 18.84 | 121,800 | +0.80(+4.43%) |
Aug 06, 2020 | 17.87 | 18.24 | 16.34 | 18.04 | 255,155 | -1.01(-5.30%) |
Aug 05, 2020 | 18.41 | 19.13 | 18.15 | 19.05 | 110,475 | +0.62(+3.36%) |
Aug 04, 2020 | 17.33 | 18.58 | 17.33 | 18.43 | 142,561 | +1.14(+6.59%) |