Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.21 | 18.35 | 17.21 | 17.89 | 560,700 | +0.35(+2.00%) |
Oct 29, 2020 | 17.46 | 17.82 | 17.02 | 17.54 | 418,345 | +0.17(+0.98%) |
Oct 28, 2020 | 16.95 | 17.62 | 16.70 | 17.37 | 283,231 | +0.01(+0.06%) |
Oct 27, 2020 | 17.74 | 17.74 | 17.06 | 17.36 | 248,053 | -0.37(-2.09%) |
Oct 26, 2020 | 18.04 | 18.21 | 17.38 | 17.73 | 292,181 | -0.44(-2.42%) |
Oct 23, 2020 | 17.38 | 18.22 | 17.10 | 18.17 | 238,500 | +0.79(+4.55%) |
Oct 22, 2020 | 17.79 | 17.90 | 17.07 | 17.38 | 360,494 | -0.39(-2.19%) |
Oct 21, 2020 | 19.58 | 19.58 | 17.64 | 17.77 | 542,043 | -1.57(-8.12%) |
Oct 20, 2020 | 19.38 | 19.50 | 19.03 | 19.34 | 239,270 | +0.34(+1.76%) |
Oct 19, 2020 | 19.23 | 19.69 | 18.83 | 19.00 | 301,521 | +0.24(+1.28%) |
Oct 16, 2020 | 18.84 | 19.30 | 18.61 | 18.77 | 218,200 | +0.04(+0.19%) |
Oct 15, 2020 | 18.08 | 18.84 | 18.00 | 18.73 | 240,738 | +0.40(+2.18%) |
Oct 14, 2020 | 18.50 | 18.56 | 18.13 | 18.33 | 236,537 | -0.20(-1.08%) |
Oct 13, 2020 | 18.48 | 18.71 | 17.75 | 18.53 | 246,644 | -0.12(-0.64%) |
Oct 12, 2020 | 19.10 | 19.22 | 18.44 | 18.65 | 340,628 | -0.29(-1.53%) |
Oct 09, 2020 | 19.00 | 19.80 | 18.80 | 18.94 | 330,300 | +0.47(+2.54%) |
Oct 08, 2020 | 17.98 | 18.85 | 17.79 | 18.47 | 447,587 | +1.37(+8.01%) |
Oct 07, 2020 | 17.53 | 17.69 | 16.91 | 17.10 | 218,807 | -0.11(-0.64%) |
Oct 06, 2020 | 17.38 | 17.83 | 17.18 | 17.21 | 446,605 | +0.17(+1.00%) |
Oct 05, 2020 | 16.99 | 17.28 | 16.37 | 17.04 | 318,824 | +0.32(+1.91%) |
Oct 02, 2020 | 15.97 | 16.82 | 15.95 | 16.72 | 325,400 | +0.32(+1.95%) |
Oct 01, 2020 | 16.26 | 16.41 | 15.85 | 16.40 | 243,619 | +0.30(+1.86%) |
Sep 30, 2020 | 16.09 | 16.47 | 15.91 | 16.10 | 409,728 | +0.04(+0.25%) |
Sep 29, 2020 | 16.23 | 16.28 | 15.93 | 16.06 | 333,326 | -0.21(-1.29%) |
Sep 28, 2020 | 15.85 | 16.39 | 15.78 | 16.27 | 251,067 | +0.74(+4.76%) |
Sep 25, 2020 | 15.44 | 15.78 | 15.37 | 15.53 | 272,600 | -0.10(-0.64%) |
Sep 24, 2020 | 16.00 | 16.10 | 15.39 | 15.63 | 314,326 | -0.35(-2.19%) |
Sep 23, 2020 | 17.14 | 17.21 | 15.92 | 15.98 | 462,771 | -0.98(-5.78%) |
Sep 22, 2020 | 16.20 | 17.04 | 16.01 | 16.96 | 529,044 | +0.97(+6.07%) |
Sep 21, 2020 | 17.61 | 17.84 | 15.81 | 15.99 | 653,317 | -2.08(-11.51%) |
Sep 18, 2020 | 18.38 | 18.57 | 17.61 | 18.07 | 2,563,500 | -0.13(-0.71%) |
Sep 17, 2020 | 18.11 | 18.66 | 17.55 | 18.20 | 585,160 | -0.28(-1.52%) |
Sep 16, 2020 | 17.99 | 18.80 | 17.93 | 18.48 | 719,857 | +0.73(+4.11%) |
Sep 15, 2020 | 17.80 | 18.18 | 17.60 | 17.75 | 637,719 | +0.15(+0.85%) |
Sep 14, 2020 | 16.60 | 18.00 | 16.60 | 17.60 | 1,090,390 | +1.32(+8.11%) |
Sep 11, 2020 | 15.79 | 16.47 | 15.59 | 16.28 | 426,500 | +0.71(+4.56%) |
Sep 10, 2020 | 15.61 | 16.08 | 15.53 | 15.57 | 352,826 | -0.03(-0.19%) |
Sep 09, 2020 | 14.94 | 15.65 | 14.80 | 15.60 | 389,965 | +0.81(+5.48%) |
Sep 08, 2020 | 14.37 | 15.12 | 14.15 | 14.79 | 519,195 | +0.67(+4.75%) |
Sep 04, 2020 | 15.00 | 15.14 | 13.83 | 14.12 | 304,900 | -0.79(-5.30%) |
Sep 03, 2020 | 15.27 | 15.27 | 14.82 | 14.91 | 319,508 | -0.49(-3.18%) |
Sep 02, 2020 | 15.21 | 15.44 | 14.78 | 15.40 | 241,285 | +0.37(+2.46%) |
Sep 01, 2020 | 14.21 | 15.16 | 14.01 | 15.03 | 651,494 | +0.79(+5.55%) |
Aug 31, 2020 | 15.44 | 15.44 | 14.14 | 14.24 | 342,109 | -0.84(-5.57%) |
Aug 28, 2020 | 15.27 | 15.67 | 15.00 | 15.08 | 268,000 | +0.12(+0.80%) |
Aug 27, 2020 | 15.13 | 15.29 | 14.91 | 14.96 | 256,971 | -0.04(-0.27%) |
Aug 26, 2020 | 15.00 | 15.33 | 14.83 | 15.00 | 291,346 | +0.05(+0.33%) |
Aug 25, 2020 | 15.23 | 15.30 | 14.86 | 14.95 | 179,234 | -0.25(-1.64%) |
Aug 24, 2020 | 15.52 | 15.70 | 15.07 | 15.20 | 216,381 | -0.10(-0.65%) |
Aug 21, 2020 | 15.15 | 15.34 | 15.01 | 15.30 | 220,700 | +0.11(+0.72%) |
Aug 20, 2020 | 15.46 | 15.60 | 15.14 | 15.19 | 152,668 | -0.37(-2.38%) |
Aug 19, 2020 | 15.59 | 15.80 | 15.47 | 15.56 | 271,367 | +0.03(+0.19%) |
Aug 18, 2020 | 15.57 | 15.79 | 15.41 | 15.53 | 367,170 | +0.07(+0.45%) |
Aug 17, 2020 | 15.00 | 15.57 | 14.91 | 15.46 | 420,828 | +0.60(+4.04%) |
Aug 14, 2020 | 15.01 | 15.10 | 14.84 | 14.86 | 155,700 | -0.13(-0.87%) |
Aug 13, 2020 | 14.97 | 15.14 | 14.82 | 14.99 | 141,224 | +0.00(+0.00%) |
Aug 12, 2020 | 14.93 | 15.02 | 14.69 | 14.99 | 146,458 | +0.30(+2.04%) |
Aug 11, 2020 | 14.98 | 14.98 | 14.24 | 14.69 | 372,068 | -0.10(-0.68%) |
Aug 10, 2020 | 14.66 | 15.28 | 14.55 | 14.79 | 266,589 | +0.17(+1.16%) |
Aug 07, 2020 | 14.83 | 15.00 | 14.40 | 14.62 | 231,300 | -0.12(-0.78%) |
Aug 06, 2020 | 15.33 | 15.55 | 14.67 | 14.73 | 277,647 | -0.33(-2.16%) |
Aug 05, 2020 | 16.13 | 16.13 | 13.90 | 15.06 | 505,108 | +0.67(+4.66%) |
Aug 04, 2020 | 14.11 | 14.99 | 14.09 | 14.39 | 453,370 | +0.22(+1.55%) |