Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.71 | 15.71 | 14.95 | 15.12 | 76,147 | -0.31(-2.01%) |
Oct 29, 2020 | 14.83 | 15.64 | 14.73 | 15.43 | 89,625 | +0.60(+4.05%) |
Oct 28, 2020 | 15.51 | 15.64 | 14.79 | 14.83 | 112,305 | -0.95(-6.05%) |
Oct 27, 2020 | 16.17 | 16.53 | 15.56 | 15.78 | 69,859 | -0.23(-1.43%) |
Oct 26, 2020 | 16.05 | 16.38 | 15.70 | 16.01 | 121,921 | -0.17(-1.04%) |
Oct 23, 2020 | 16.16 | 16.37 | 16.05 | 16.18 | 72,187 | +0.11(+0.66%) |
Oct 22, 2020 | 16.03 | 16.44 | 16.00 | 16.08 | 60,659 | -0.07(-0.44%) |
Oct 21, 2020 | 16.61 | 16.77 | 16.06 | 16.15 | 54,555 | -0.47(-2.82%) |
Oct 20, 2020 | 16.61 | 16.80 | 16.36 | 16.62 | 72,637 | +0.20(+1.24%) |
Oct 19, 2020 | 17.00 | 17.00 | 16.36 | 16.41 | 97,022 | -0.41(-2.42%) |
Oct 16, 2020 | 16.99 | 17.10 | 16.68 | 16.82 | 57,591 | -0.10(-0.57%) |
Oct 15, 2020 | 16.83 | 17.09 | 16.44 | 16.92 | 86,259 | -0.26(-1.49%) |
Oct 14, 2020 | 18.14 | 18.56 | 17.04 | 17.17 | 128,596 | -0.37(-2.12%) |
Oct 13, 2020 | 17.11 | 17.59 | 16.95 | 17.54 | 108,517 | -0.06(-0.35%) |
Oct 12, 2020 | 17.43 | 17.63 | 16.98 | 17.61 | 66,744 | +0.16(+0.91%) |
Oct 09, 2020 | 17.24 | 17.59 | 17.12 | 17.45 | 79,428 | +0.34(+1.96%) |
Oct 08, 2020 | 17.63 | 17.63 | 16.88 | 17.11 | 70,413 | -0.26(-1.48%) |
Oct 07, 2020 | 17.12 | 17.76 | 17.09 | 17.37 | 91,717 | +0.26(+1.50%) |
Oct 06, 2020 | 17.68 | 17.68 | 17.03 | 17.11 | 52,365 | -0.39(-2.22%) |
Oct 05, 2020 | 16.16 | 17.54 | 16.16 | 17.50 | 137,558 | +1.41(+8.73%) |
Oct 02, 2020 | 16.29 | 16.56 | 16.01 | 16.09 | 84,633 | -0.56(-3.34%) |
Oct 01, 2020 | 16.97 | 17.04 | 16.53 | 16.65 | 69,538 | -0.22(-1.31%) |
Sep 30, 2020 | 16.81 | 17.16 | 16.55 | 16.87 | 87,454 | +0.11(+0.69%) |
Sep 29, 2020 | 16.94 | 17.08 | 16.43 | 16.76 | 74,068 | -0.38(-2.22%) |
Sep 28, 2020 | 16.80 | 17.17 | 16.57 | 17.14 | 80,651 | +0.39(+2.32%) |
Sep 25, 2020 | 16.54 | 16.85 | 16.21 | 16.75 | 141,319 | +0.47(+2.88%) |
Sep 24, 2020 | 16.79 | 17.17 | 16.01 | 16.28 | 259,870 | -0.62(-3.66%) |
Sep 23, 2020 | 18.12 | 18.51 | 16.85 | 16.90 | 172,352 | -1.02(-5.67%) |
Sep 22, 2020 | 17.77 | 18.22 | 17.38 | 17.91 | 175,055 | +0.34(+1.94%) |
Sep 21, 2020 | 18.16 | 18.98 | 16.81 | 17.57 | 237,417 | -1.13(-6.03%) |
Sep 18, 2020 | 17.91 | 18.73 | 17.58 | 18.70 | 336,157 | +0.86(+4.80%) |
Sep 17, 2020 | 17.53 | 18.00 | 17.30 | 17.84 | 127,659 | +0.03(+0.15%) |
Sep 16, 2020 | 17.75 | 18.81 | 17.68 | 17.82 | 427,860 | +0.29(+1.66%) |
Sep 15, 2020 | 17.52 | 17.75 | 17.32 | 17.53 | 152,515 | +0.02(+0.10%) |
Sep 14, 2020 | 16.99 | 17.63 | 16.99 | 17.51 | 127,323 | +0.72(+4.32%) |
Sep 11, 2020 | 17.76 | 17.82 | 16.72 | 16.78 | 150,936 | -0.85(-4.81%) |
Sep 10, 2020 | 17.30 | 17.68 | 17.23 | 17.63 | 194,038 | +0.41(+2.36%) |
Sep 09, 2020 | 16.74 | 17.42 | 16.41 | 17.23 | 193,280 | +0.71(+4.28%) |
Sep 08, 2020 | 15.81 | 17.02 | 15.72 | 16.52 | 197,154 | +0.37(+2.30%) |
Sep 04, 2020 | 15.91 | 16.23 | 14.64 | 16.15 | 358,220 | +0.25(+1.56%) |
Sep 03, 2020 | 16.79 | 17.01 | 15.83 | 15.90 | 230,514 | -0.88(-5.27%) |
Sep 02, 2020 | 16.36 | 16.87 | 15.92 | 16.78 | 182,581 | +0.24(+1.44%) |
Sep 01, 2020 | 16.70 | 16.71 | 16.11 | 16.55 | 123,271 | -0.18(-1.06%) |
Aug 31, 2020 | 16.83 | 17.24 | 16.59 | 16.72 | 157,686 | +0.10(+0.58%) |
Aug 28, 2020 | 16.23 | 16.82 | 16.09 | 16.62 | 143,921 | +0.49(+3.07%) |
Aug 27, 2020 | 16.62 | 16.70 | 15.89 | 16.13 | 194,321 | -0.59(-3.54%) |
Aug 26, 2020 | 17.00 | 17.00 | 16.43 | 16.72 | 153,498 | -0.08(-0.47%) |
Aug 25, 2020 | 17.27 | 17.45 | 16.39 | 16.80 | 280,853 | -0.49(-2.86%) |
Aug 24, 2020 | 18.01 | 18.45 | 16.80 | 17.30 | 927,730 | +1.07(+6.59%) |
Aug 21, 2020 | 15.81 | 16.32 | 15.72 | 16.23 | 186,238 | +0.51(+3.26%) |
Aug 20, 2020 | 15.95 | 15.99 | 15.48 | 15.71 | 120,981 | -0.20(-1.28%) |
Aug 19, 2020 | 15.65 | 16.79 | 15.33 | 15.92 | 256,171 | +0.08(+0.50%) |
Aug 18, 2020 | 16.93 | 16.93 | 15.34 | 15.84 | 358,726 | -1.22(-7.15%) |
Aug 17, 2020 | 16.75 | 17.63 | 15.66 | 17.06 | 1,030,875 | +1.86(+12.21%) |
Aug 14, 2020 | 15.02 | 15.23 | 14.60 | 15.20 | 116,540 | +0.17(+1.12%) |
Aug 13, 2020 | 14.64 | 15.23 | 14.44 | 15.03 | 115,799 | +0.50(+3.47%) |
Aug 12, 2020 | 14.34 | 15.51 | 14.07 | 14.53 | 446,885 | +0.33(+2.30%) |
Aug 11, 2020 | 13.85 | 14.72 | 13.80 | 14.20 | 273,957 | +0.39(+2.82%) |
Aug 10, 2020 | 13.68 | 13.99 | 13.33 | 13.81 | 109,296 | +0.52(+3.92%) |
Aug 07, 2020 | 13.95 | 13.95 | 13.26 | 13.29 | 118,577 | -0.42(-3.09%) |
Aug 06, 2020 | 14.41 | 14.41 | 13.50 | 13.72 | 105,964 | -0.44(-3.12%) |
Aug 05, 2020 | 14.31 | 14.54 | 13.85 | 14.16 | 124,259 | +0.09(+0.63%) |
Aug 04, 2020 | 13.79 | 14.18 | 13.43 | 14.07 | 150,161 | +0.35(+2.58%) |