Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.22 | 16.63 | 16.13 | 16.34 | 250,740 | +0.51(+3.23%) |
Oct 29, 2020 | 16.12 | 16.27 | 15.64 | 15.83 | 184,095 | -0.46(-2.85%) |
Oct 28, 2020 | 15.89 | 16.32 | 15.84 | 16.29 | 375,069 | +1.14(+7.53%) |
Oct 27, 2020 | 15.21 | 15.34 | 15.02 | 15.15 | 114,232 | -0.17(-1.08%) |
Oct 26, 2020 | 15.32 | 15.70 | 15.06 | 15.32 | 378,703 | +0.48(+3.26%) |
Oct 23, 2020 | 14.99 | 15.22 | 14.79 | 14.83 | 109,903 | -0.22(-1.45%) |
Oct 22, 2020 | 14.99 | 15.28 | 14.94 | 15.05 | 186,945 | -0.06(-0.38%) |
Oct 21, 2020 | 15.11 | 15.13 | 14.80 | 15.11 | 308,364 | -0.01(-0.06%) |
Oct 20, 2020 | 15.42 | 15.42 | 14.94 | 15.12 | 286,720 | -0.60(-3.80%) |
Oct 19, 2020 | 15.41 | 15.78 | 15.23 | 15.71 | 114,682 | +0.16(+1.04%) |
Oct 16, 2020 | 15.57 | 15.72 | 15.44 | 15.55 | 138,725 | -0.20(-1.26%) |
Oct 15, 2020 | 16.09 | 16.09 | 15.69 | 15.75 | 280,617 | +0.37(+2.40%) |
Oct 14, 2020 | 15.14 | 15.40 | 14.99 | 15.38 | 147,568 | +0.27(+1.82%) |
Oct 13, 2020 | 15.07 | 15.32 | 15.04 | 15.11 | 174,311 | +0.19(+1.27%) |
Oct 12, 2020 | 15.05 | 15.14 | 14.81 | 14.92 | 175,782 | -0.38(-2.48%) |
Oct 09, 2020 | 15.53 | 15.65 | 15.19 | 15.30 | 180,638 | -0.37(-2.36%) |
Oct 08, 2020 | 15.88 | 15.94 | 15.59 | 15.67 | 181,585 | -0.37(-2.30%) |
Oct 07, 2020 | 16.10 | 16.25 | 15.89 | 16.04 | 262,230 | -0.57(-3.42%) |
Oct 06, 2020 | 16.47 | 16.75 | 16.20 | 16.60 | 188,134 | -0.07(-0.40%) |
Oct 05, 2020 | 17.04 | 17.06 | 16.67 | 16.67 | 141,058 | -0.70(-4.04%) |
Oct 02, 2020 | 17.55 | 17.59 | 16.95 | 17.37 | 164,380 | +0.60(+3.56%) |
Oct 01, 2020 | 16.87 | 17.18 | 16.76 | 16.77 | 169,681 | -0.51(-2.96%) |
Sep 30, 2020 | 17.73 | 17.73 | 17.11 | 17.29 | 251,929 | -0.83(-4.60%) |
Sep 29, 2020 | 18.29 | 18.32 | 17.98 | 18.12 | 133,177 | +0.01(+0.05%) |
Sep 28, 2020 | 17.96 | 18.36 | 17.87 | 18.11 | 214,862 | -0.63(-3.39%) |
Sep 25, 2020 | 19.29 | 19.58 | 18.71 | 18.75 | 294,237 | -0.02(-0.13%) |
Sep 24, 2020 | 19.31 | 19.39 | 18.42 | 18.77 | 654,296 | +0.20(+1.10%) |
Sep 23, 2020 | 17.89 | 18.58 | 17.78 | 18.57 | 591,642 | +0.86(+4.87%) |
Sep 22, 2020 | 17.49 | 18.12 | 17.49 | 17.70 | 329,586 | +0.39(+2.24%) |
Sep 21, 2020 | 17.71 | 18.14 | 17.30 | 17.31 | 342,842 | +0.45(+2.64%) |
Sep 18, 2020 | 16.42 | 16.93 | 16.40 | 16.87 | 222,763 | +0.41(+2.47%) |
Sep 17, 2020 | 16.86 | 16.90 | 16.40 | 16.46 | 313,507 | +0.09(+0.58%) |
Sep 16, 2020 | 16.09 | 16.37 | 15.91 | 16.37 | 321,681 | +0.16(+0.99%) |
Sep 15, 2020 | 16.11 | 16.32 | 16.09 | 16.21 | 237,860 | -0.53(-3.17%) |
Sep 14, 2020 | 16.90 | 16.99 | 16.67 | 16.74 | 269,881 | -0.87(-4.95%) |
Sep 11, 2020 | 17.34 | 17.88 | 17.22 | 17.61 | 567,781 | -0.47(-2.62%) |
Sep 10, 2020 | 17.20 | 18.13 | 17.16 | 18.08 | 495,341 | +0.77(+4.43%) |
Sep 09, 2020 | 17.60 | 17.69 | 17.19 | 17.31 | 323,669 | -0.78(-4.29%) |
Sep 08, 2020 | 18.15 | 18.27 | 17.67 | 18.09 | 500,179 | +0.91(+5.29%) |
Sep 04, 2020 | 17.10 | 18.10 | 16.84 | 17.18 | 803,636 | -0.39(-2.21%) |
Sep 03, 2020 | 16.57 | 17.53 | 16.57 | 17.57 | 797,466 | +1.26(+7.72%) |
Sep 02, 2020 | 16.10 | 16.73 | 16.10 | 16.31 | 400,516 | +0.13(+0.82%) |
Sep 01, 2020 | 16.59 | 16.61 | 16.16 | 16.18 | 304,944 | -0.88(-5.16%) |
Aug 31, 2020 | 16.85 | 17.35 | 16.85 | 17.06 | 347,774 | +1.06(+6.63%) |
Aug 28, 2020 | 16.32 | 16.45 | 16.00 | 16.00 | 186,023 | -0.62(-3.71%) |
Aug 27, 2020 | 16.11 | 16.85 | 16.11 | 16.61 | 253,713 | +0.33(+2.04%) |
Aug 26, 2020 | 16.41 | 16.42 | 16.21 | 16.28 | 222,421 | -0.10(-0.64%) |
Aug 25, 2020 | 16.70 | 16.81 | 16.34 | 16.39 | 206,291 | -0.52(-3.08%) |
Aug 24, 2020 | 16.72 | 17.09 | 16.63 | 16.91 | 357,626 | -0.55(-3.15%) |
Aug 21, 2020 | 17.84 | 18.04 | 17.45 | 17.46 | 366,872 | -0.27(-1.55%) |
Aug 20, 2020 | 18.48 | 18.56 | 17.72 | 17.73 | 305,403 | +0.14(+0.81%) |
Aug 19, 2020 | 17.13 | 17.59 | 17.10 | 17.59 | 297,288 | +0.64(+3.80%) |
Aug 18, 2020 | 16.90 | 17.28 | 16.82 | 16.95 | 374,267 | +0.02(+0.11%) |
Aug 17, 2020 | 17.15 | 17.25 | 16.87 | 16.93 | 233,520 | -0.61(-3.46%) |
Aug 14, 2020 | 17.61 | 17.67 | 17.48 | 17.53 | 256,969 | +0.04(+0.22%) |
Aug 13, 2020 | 17.38 | 17.67 | 17.30 | 17.49 | 243,871 | +0.18(+1.04%) |
Aug 12, 2020 | 17.47 | 17.60 | 17.17 | 17.31 | 346,350 | -0.71(-3.94%) |
Aug 11, 2020 | 17.52 | 18.09 | 17.44 | 18.03 | 359,399 | +0.14(+0.79%) |
Aug 10, 2020 | 17.93 | 18.31 | 17.79 | 17.88 | 284,418 | -0.15(-0.84%) |
Aug 07, 2020 | 17.90 | 18.30 | 17.73 | 18.03 | 712,102 | +1.03(+6.07%) |
Aug 06, 2020 | 17.33 | 17.48 | 16.97 | 17.00 | 508,772 | -0.16(-0.94%) |
Aug 05, 2020 | 17.27 | 17.30 | 16.93 | 17.16 | 504,389 | -0.59(-3.31%) |
Aug 04, 2020 | 18.21 | 18.22 | 17.74 | 17.75 | 385,965 | -0.66(-3.60%) |