Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.06 | 17.28 | 15.97 | 16.25 | 61,394 | -1.23(-7.04%) |
Oct 29, 2020 | 19.05 | 19.21 | 16.15 | 17.48 | 134,757 | +1.36(+8.45%) |
Oct 28, 2020 | 17.37 | 17.37 | 15.92 | 16.12 | 102,203 | -1.37(-7.84%) |
Oct 27, 2020 | 18.44 | 18.68 | 17.47 | 17.49 | 45,201 | -0.83(-4.53%) |
Oct 26, 2020 | 17.77 | 18.53 | 17.55 | 18.32 | 45,906 | +0.31(+1.70%) |
Oct 23, 2020 | 17.74 | 18.05 | 17.51 | 18.01 | 36,080 | +0.34(+1.93%) |
Oct 22, 2020 | 18.68 | 18.77 | 17.48 | 17.67 | 70,782 | -1.00(-5.38%) |
Oct 21, 2020 | 18.83 | 19.89 | 18.52 | 18.67 | 101,910 | -0.25(-1.34%) |
Oct 20, 2020 | 17.97 | 19.03 | 17.97 | 18.93 | 113,120 | +0.78(+4.28%) |
Oct 19, 2020 | 17.90 | 18.56 | 17.90 | 18.15 | 54,752 | +0.40(+2.26%) |
Oct 16, 2020 | 17.25 | 17.85 | 17.25 | 17.75 | 62,769 | +0.51(+2.94%) |
Oct 15, 2020 | 16.76 | 17.29 | 16.17 | 17.24 | 57,053 | +0.19(+1.13%) |
Oct 14, 2020 | 17.27 | 17.53 | 17.03 | 17.05 | 80,258 | -0.37(-2.11%) |
Oct 13, 2020 | 17.19 | 17.54 | 16.96 | 17.42 | 42,873 | +0.23(+1.32%) |
Oct 12, 2020 | 17.43 | 17.55 | 17.03 | 17.19 | 27,091 | -0.20(-1.15%) |
Oct 09, 2020 | 17.45 | 17.53 | 17.15 | 17.39 | 32,529 | -0.10(-0.55%) |
Oct 08, 2020 | 17.57 | 17.64 | 17.16 | 17.49 | 32,800 | -0.03(-0.15%) |
Oct 07, 2020 | 17.16 | 17.55 | 16.93 | 17.51 | 40,519 | +0.35(+2.03%) |
Oct 06, 2020 | 17.88 | 17.90 | 16.87 | 17.16 | 126,711 | -0.24(-1.35%) |
Oct 05, 2020 | 16.58 | 17.45 | 16.58 | 17.40 | 62,299 | +1.05(+6.41%) |
Oct 02, 2020 | 16.61 | 17.16 | 16.28 | 16.35 | 16,379 | -0.48(-2.85%) |
Oct 01, 2020 | 16.15 | 17.21 | 15.98 | 16.83 | 46,480 | +0.86(+5.41%) |
Sep 30, 2020 | 16.16 | 16.46 | 15.86 | 15.97 | 29,353 | -0.17(-1.03%) |
Sep 29, 2020 | 16.22 | 16.38 | 15.83 | 16.13 | 18,743 | -0.12(-0.75%) |
Sep 28, 2020 | 15.10 | 16.40 | 15.07 | 16.26 | 64,790 | +1.37(+9.21%) |
Sep 25, 2020 | 15.18 | 15.36 | 14.68 | 14.89 | 48,909 | -0.47(-3.07%) |
Sep 24, 2020 | 17.65 | 17.70 | 14.47 | 15.36 | 257,458 | -2.25(-12.79%) |
Sep 23, 2020 | 17.38 | 18.42 | 17.02 | 17.61 | 176,771 | +0.42(+2.44%) |
Sep 22, 2020 | 16.15 | 17.97 | 15.91 | 17.19 | 152,398 | +1.23(+7.71%) |
Sep 21, 2020 | 15.79 | 16.06 | 15.57 | 15.96 | 46,021 | +0.14(+0.88%) |
Sep 18, 2020 | 16.26 | 16.28 | 15.81 | 15.82 | 72,276 | -0.10(-0.60%) |
Sep 17, 2020 | 15.82 | 16.06 | 15.71 | 15.92 | 22,348 | -0.10(-0.60%) |
Sep 16, 2020 | 16.08 | 16.36 | 15.81 | 16.01 | 35,130 | +0.06(+0.38%) |
Sep 15, 2020 | 15.86 | 16.37 | 15.71 | 15.95 | 39,441 | +0.13(+0.83%) |
Sep 14, 2020 | 15.00 | 15.99 | 15.00 | 15.82 | 74,974 | +0.82(+5.47%) |
Sep 11, 2020 | 15.29 | 15.43 | 14.96 | 15.00 | 44,213 | -0.14(-0.92%) |
Sep 10, 2020 | 15.29 | 15.59 | 14.86 | 15.14 | 76,158 | -0.15(-0.96%) |
Sep 09, 2020 | 15.07 | 15.61 | 14.94 | 15.29 | 40,050 | +0.47(+3.16%) |
Sep 08, 2020 | 15.55 | 15.55 | 14.72 | 14.82 | 33,063 | -0.75(-4.84%) |
Sep 04, 2020 | 15.81 | 16.05 | 14.74 | 15.57 | 49,881 | -0.02(-0.11%) |
Sep 03, 2020 | 16.71 | 16.71 | 15.24 | 15.59 | 63,120 | -1.05(-6.30%) |
Sep 02, 2020 | 16.14 | 17.17 | 15.96 | 16.64 | 95,315 | +0.55(+3.45%) |
Sep 01, 2020 | 15.70 | 16.13 | 15.63 | 16.08 | 36,412 | +0.38(+2.43%) |
Aug 31, 2020 | 15.89 | 15.89 | 15.62 | 15.70 | 39,010 | -0.20(-1.25%) |
Aug 28, 2020 | 15.90 | 16.02 | 15.80 | 15.90 | 22,977 | +0.00(+0.00%) |
Aug 27, 2020 | 16.23 | 16.28 | 15.86 | 15.90 | 22,891 | -0.22(-1.34%) |
Aug 26, 2020 | 16.00 | 16.23 | 15.91 | 16.12 | 60,321 | +0.16(+1.03%) |
Aug 25, 2020 | 16.13 | 16.13 | 15.66 | 15.95 | 21,260 | -0.06(-0.38%) |
Aug 24, 2020 | 16.13 | 16.18 | 15.86 | 16.01 | 53,873 | +0.10(+0.65%) |
Aug 21, 2020 | 15.97 | 16.01 | 15.57 | 15.91 | 63,044 | +0.03(+0.16%) |
Aug 20, 2020 | 15.87 | 16.11 | 15.69 | 15.88 | 20,133 | -0.13(-0.81%) |
Aug 19, 2020 | 16.11 | 16.41 | 16.01 | 16.01 | 32,938 | -0.10(-0.59%) |
Aug 18, 2020 | 16.42 | 16.42 | 15.72 | 16.11 | 50,910 | +0.08(+0.49%) |
Aug 17, 2020 | 16.02 | 16.42 | 15.89 | 16.03 | 68,989 | +0.02(+0.11%) |
Aug 14, 2020 | 16.20 | 16.38 | 15.69 | 16.01 | 79,903 | -0.17(-1.07%) |
Aug 13, 2020 | 16.19 | 16.36 | 15.97 | 16.19 | 57,290 | +0.08(+0.48%) |
Aug 12, 2020 | 15.99 | 16.53 | 15.75 | 16.11 | 70,969 | +0.32(+2.03%) |
Aug 11, 2020 | 16.30 | 16.31 | 15.76 | 15.79 | 75,838 | -0.20(-1.25%) |
Aug 10, 2020 | 15.35 | 16.20 | 15.02 | 15.99 | 103,050 | +0.79(+5.19%) |
Aug 07, 2020 | 15.07 | 15.71 | 14.90 | 15.20 | 63,506 | +0.04(+0.29%) |
Aug 06, 2020 | 15.20 | 17.29 | 14.72 | 15.16 | 132,832 | +1.34(+9.72%) |
Aug 05, 2020 | 14.07 | 14.07 | 13.42 | 13.81 | 31,551 | -0.08(-0.56%) |
Aug 04, 2020 | 13.42 | 14.06 | 13.42 | 13.89 | 62,708 | +0.42(+3.08%) |