Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.33 | 15.54 | 14.82 | 15.07 | 316,228 | -0.31(-2.03%) |
Oct 29, 2020 | 14.65 | 15.56 | 14.50 | 15.38 | 269,485 | +0.65(+4.44%) |
Oct 28, 2020 | 14.24 | 14.94 | 14.08 | 14.73 | 389,611 | +0.21(+1.48%) |
Oct 27, 2020 | 14.73 | 14.73 | 14.49 | 14.52 | 188,200 | -0.24(-1.65%) |
Oct 26, 2020 | 15.11 | 15.11 | 14.58 | 14.76 | 181,023 | -0.61(-3.94%) |
Oct 23, 2020 | 15.35 | 15.57 | 15.26 | 15.37 | 125,099 | +0.16(+1.03%) |
Oct 22, 2020 | 15.08 | 15.23 | 14.81 | 15.21 | 187,125 | +0.17(+1.10%) |
Oct 21, 2020 | 14.75 | 15.06 | 14.64 | 15.04 | 168,396 | +0.27(+1.85%) |
Oct 20, 2020 | 14.83 | 15.03 | 14.68 | 14.77 | 193,250 | +0.14(+0.93%) |
Oct 19, 2020 | 14.85 | 15.11 | 14.63 | 14.63 | 202,286 | -0.10(-0.66%) |
Oct 16, 2020 | 14.84 | 14.86 | 14.49 | 14.73 | 631,126 | -0.09(-0.59%) |
Oct 15, 2020 | 14.53 | 14.90 | 14.42 | 14.82 | 275,849 | +0.16(+1.07%) |
Oct 14, 2020 | 15.25 | 15.58 | 14.64 | 14.66 | 331,311 | -0.64(-4.21%) |
Oct 13, 2020 | 16.16 | 16.35 | 15.24 | 15.31 | 231,256 | -1.05(-6.39%) |
Oct 12, 2020 | 15.72 | 16.37 | 15.60 | 16.35 | 361,880 | +0.57(+3.59%) |
Oct 09, 2020 | 15.38 | 15.87 | 15.18 | 15.79 | 315,818 | +0.48(+3.13%) |
Oct 08, 2020 | 15.04 | 15.41 | 14.79 | 15.31 | 289,025 | +0.44(+2.96%) |
Oct 07, 2020 | 14.68 | 14.95 | 14.57 | 14.87 | 292,901 | +0.24(+1.67%) |
Oct 06, 2020 | 15.07 | 15.24 | 14.54 | 14.62 | 360,135 | -0.24(-1.64%) |
Oct 05, 2020 | 15.55 | 15.62 | 14.85 | 14.87 | 231,540 | -0.55(-3.55%) |
Oct 02, 2020 | 14.96 | 15.58 | 14.96 | 15.41 | 272,003 | +0.10(+0.64%) |
Oct 01, 2020 | 15.39 | 15.48 | 14.83 | 15.32 | 321,606 | +0.04(+0.26%) |
Sep 30, 2020 | 15.13 | 15.39 | 14.95 | 15.28 | 426,999 | +0.27(+1.82%) |
Sep 29, 2020 | 15.04 | 15.04 | 14.42 | 15.00 | 327,097 | -0.12(-0.78%) |
Sep 28, 2020 | 14.85 | 15.40 | 14.83 | 15.12 | 437,486 | +0.50(+3.41%) |
Sep 25, 2020 | 14.04 | 14.74 | 14.01 | 14.62 | 631,126 | +0.45(+3.17%) |
Sep 24, 2020 | 13.99 | 14.50 | 13.77 | 14.17 | 555,579 | +0.23(+1.68%) |
Sep 23, 2020 | 14.12 | 14.35 | 13.92 | 13.94 | 667,364 | -0.21(-1.45%) |
Sep 22, 2020 | 14.16 | 14.60 | 14.02 | 14.14 | 477,712 | -0.03(-0.21%) |
Sep 21, 2020 | 13.91 | 14.20 | 13.72 | 14.17 | 693,568 | -0.18(-1.22%) |
Sep 18, 2020 | 14.12 | 14.37 | 13.98 | 14.35 | 1,187,203 | +0.37(+2.65%) |
Sep 17, 2020 | 13.49 | 14.03 | 13.42 | 13.98 | 275,166 | +0.20(+1.48%) |
Sep 16, 2020 | 13.76 | 14.26 | 13.56 | 13.77 | 465,719 | +0.13(+0.93%) |
Sep 15, 2020 | 14.06 | 14.29 | 13.56 | 13.65 | 286,676 | -0.56(-3.97%) |
Sep 14, 2020 | 14.04 | 14.46 | 13.93 | 14.21 | 756,554 | +0.30(+2.17%) |
Sep 11, 2020 | 13.40 | 14.03 | 13.26 | 13.91 | 456,822 | +0.48(+3.55%) |
Sep 10, 2020 | 13.66 | 13.80 | 13.41 | 13.43 | 423,436 | -0.21(-1.57%) |
Sep 09, 2020 | 14.04 | 14.15 | 13.59 | 13.65 | 266,408 | -0.35(-2.50%) |
Sep 08, 2020 | 14.59 | 14.59 | 13.96 | 14.00 | 374,762 | -0.76(-5.15%) |
Sep 04, 2020 | 14.92 | 14.95 | 14.57 | 14.76 | 246,953 | +0.21(+1.47%) |
Sep 03, 2020 | 14.92 | 15.29 | 14.39 | 14.54 | 284,909 | -0.23(-1.58%) |
Sep 02, 2020 | 14.67 | 14.95 | 14.63 | 14.78 | 175,476 | +0.05(+0.33%) |
Sep 01, 2020 | 14.71 | 14.86 | 14.53 | 14.73 | 256,270 | -0.19(-1.24%) |
Aug 31, 2020 | 14.96 | 15.25 | 14.86 | 14.91 | 343,502 | -0.12(-0.78%) |
Aug 28, 2020 | 14.86 | 15.08 | 14.56 | 15.03 | 378,647 | +0.26(+1.78%) |
Aug 27, 2020 | 14.49 | 15.02 | 14.39 | 14.77 | 277,443 | +0.38(+2.64%) |
Aug 26, 2020 | 14.88 | 15.01 | 14.38 | 14.39 | 251,487 | -0.57(-3.84%) |
Aug 25, 2020 | 15.18 | 15.25 | 14.86 | 14.96 | 230,279 | -0.01(-0.07%) |
Aug 24, 2020 | 14.35 | 15.10 | 14.25 | 14.97 | 397,127 | +0.69(+4.84%) |
Aug 21, 2020 | 14.31 | 14.70 | 14.23 | 14.28 | 1,087,764 | -0.09(-0.61%) |
Aug 20, 2020 | 14.19 | 14.60 | 14.12 | 14.37 | 360,217 | -0.04(-0.27%) |
Aug 19, 2020 | 14.51 | 14.81 | 14.30 | 14.41 | 314,194 | -0.06(-0.40%) |
Aug 18, 2020 | 14.49 | 14.59 | 14.34 | 14.47 | 215,282 | -0.02(-0.13%) |
Aug 17, 2020 | 14.65 | 14.84 | 14.20 | 14.49 | 292,238 | -0.26(-1.78%) |
Aug 14, 2020 | 14.37 | 14.79 | 14.33 | 14.75 | 321,840 | +0.30(+2.09%) |
Aug 13, 2020 | 14.52 | 14.81 | 14.24 | 14.45 | 208,873 | -0.23(-1.59%) |
Aug 12, 2020 | 15.47 | 15.47 | 14.58 | 14.68 | 404,558 | -0.53(-3.46%) |
Aug 11, 2020 | 16.11 | 17.15 | 15.12 | 15.21 | 679,237 | -0.58(-3.70%) |
Aug 10, 2020 | 15.17 | 16.07 | 15.04 | 15.79 | 350,706 | +0.25(+1.63%) |
Aug 07, 2020 | 14.80 | 15.58 | 14.67 | 15.54 | 233,187 | +0.78(+5.28%) |
Aug 06, 2020 | 14.41 | 14.92 | 14.38 | 14.76 | 213,552 | +0.28(+1.95%) |
Aug 05, 2020 | 13.68 | 14.54 | 13.50 | 14.48 | 745,211 | +0.88(+6.44%) |
Aug 04, 2020 | 13.91 | 13.98 | 13.57 | 13.60 | 436,539 | -0.44(-3.12%) |