Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.80 | 16.96 | 16.14 | 16.94 | 462,600 | +0.43(+2.60%) |
Oct 29, 2020 | 15.81 | 16.77 | 15.77 | 16.51 | 462,349 | +0.29(+1.79%) |
Oct 28, 2020 | 16.98 | 17.09 | 16.06 | 16.22 | 832,039 | -1.60(-8.98%) |
Oct 27, 2020 | 17.77 | 18.08 | 17.43 | 17.82 | 636,946 | +0.43(+2.47%) |
Oct 26, 2020 | 17.71 | 18.20 | 17.32 | 17.39 | 403,903 | -0.48(-2.69%) |
Oct 23, 2020 | 18.32 | 18.32 | 17.67 | 17.87 | 331,900 | -0.43(-2.35%) |
Oct 22, 2020 | 18.12 | 18.35 | 17.90 | 18.30 | 453,820 | -0.13(-0.71%) |
Oct 21, 2020 | 17.68 | 18.81 | 17.65 | 18.43 | 561,674 | +0.84(+4.78%) |
Oct 20, 2020 | 17.14 | 17.71 | 17.08 | 17.59 | 203,856 | +0.43(+2.51%) |
Oct 19, 2020 | 17.83 | 17.91 | 17.07 | 17.16 | 420,653 | -0.49(-2.78%) |
Oct 16, 2020 | 18.22 | 18.30 | 17.57 | 17.65 | 318,100 | -0.45(-2.49%) |
Oct 15, 2020 | 18.00 | 18.20 | 17.76 | 18.10 | 280,808 | -0.37(-2.00%) |
Oct 14, 2020 | 18.54 | 18.83 | 18.10 | 18.47 | 491,001 | +0.32(+1.76%) |
Oct 13, 2020 | 18.36 | 18.49 | 17.70 | 18.15 | 518,312 | -0.45(-2.42%) |
Oct 12, 2020 | 18.67 | 18.99 | 18.19 | 18.60 | 543,316 | +0.17(+0.92%) |
Oct 09, 2020 | 17.43 | 18.50 | 17.41 | 18.43 | 790,900 | +1.41(+8.28%) |
Oct 08, 2020 | 16.77 | 17.10 | 16.68 | 17.02 | 278,171 | +0.49(+2.96%) |
Oct 07, 2020 | 16.57 | 16.93 | 16.37 | 16.53 | 264,552 | +0.09(+0.55%) |
Oct 06, 2020 | 17.42 | 17.42 | 16.31 | 16.44 | 430,782 | -0.85(-4.92%) |
Oct 05, 2020 | 17.03 | 17.47 | 16.96 | 17.29 | 349,411 | +0.48(+2.86%) |
Oct 02, 2020 | 16.51 | 17.14 | 16.45 | 16.81 | 369,400 | +0.03(+0.18%) |
Oct 01, 2020 | 16.50 | 16.97 | 16.38 | 16.78 | 499,783 | +0.52(+3.20%) |
Sep 30, 2020 | 16.50 | 16.64 | 15.96 | 16.26 | 545,511 | -0.31(-1.87%) |
Sep 29, 2020 | 16.06 | 16.82 | 15.50 | 16.57 | 1,151,001 | +1.39(+9.16%) |
Sep 28, 2020 | 15.89 | 15.89 | 15.05 | 15.18 | 438,114 | -0.30(-1.94%) |
Sep 25, 2020 | 15.24 | 15.60 | 15.04 | 15.48 | 479,900 | +0.00(+0.00%) |
Sep 24, 2020 | 14.12 | 15.65 | 14.01 | 15.48 | 1,012,557 | +1.13(+7.87%) |
Sep 23, 2020 | 15.72 | 15.79 | 14.23 | 14.35 | 1,076,177 | -1.79(-11.09%) |
Sep 22, 2020 | 16.35 | 16.66 | 15.78 | 16.14 | 562,963 | -0.23(-1.41%) |
Sep 21, 2020 | 17.09 | 17.34 | 15.59 | 16.37 | 1,093,570 | -1.34(-7.57%) |
Sep 18, 2020 | 17.85 | 18.22 | 17.56 | 17.71 | 779,500 | -0.14(-0.78%) |
Sep 17, 2020 | 17.08 | 17.96 | 17.04 | 17.85 | 602,947 | +0.34(+1.94%) |
Sep 16, 2020 | 17.31 | 17.83 | 17.15 | 17.51 | 693,234 | +0.35(+2.04%) |
Sep 15, 2020 | 17.30 | 17.47 | 16.65 | 17.16 | 606,853 | -0.12(-0.69%) |
Sep 14, 2020 | 15.91 | 17.31 | 15.90 | 17.28 | 820,329 | +1.54(+9.78%) |
Sep 11, 2020 | 15.91 | 16.31 | 15.61 | 15.74 | 322,400 | -0.10(-0.63%) |
Sep 10, 2020 | 15.82 | 16.19 | 15.66 | 15.84 | 371,859 | +0.13(+0.83%) |
Sep 09, 2020 | 15.42 | 15.94 | 15.42 | 15.71 | 423,081 | +0.27(+1.75%) |
Sep 08, 2020 | 15.33 | 15.77 | 14.78 | 15.44 | 498,440 | -0.34(-2.15%) |
Sep 04, 2020 | 15.93 | 16.00 | 15.09 | 15.78 | 622,700 | -0.31(-1.93%) |
Sep 03, 2020 | 16.09 | 16.27 | 15.55 | 16.09 | 519,040 | -0.23(-1.41%) |
Sep 02, 2020 | 16.56 | 16.56 | 15.75 | 16.32 | 483,223 | -0.42(-2.51%) |
Sep 01, 2020 | 17.20 | 17.27 | 16.51 | 16.74 | 585,215 | -0.19(-1.12%) |
Aug 31, 2020 | 16.67 | 17.19 | 16.62 | 16.93 | 656,389 | +0.30(+1.80%) |
Aug 28, 2020 | 16.15 | 16.71 | 15.99 | 16.63 | 620,800 | +0.89(+5.65%) |
Aug 27, 2020 | 16.02 | 16.07 | 15.35 | 15.74 | 318,863 | -0.04(-0.25%) |
Aug 26, 2020 | 14.92 | 15.79 | 14.88 | 15.78 | 499,710 | +0.65(+4.30%) |
Aug 25, 2020 | 15.16 | 15.37 | 14.78 | 15.13 | 487,033 | -0.09(-0.59%) |
Aug 24, 2020 | 15.73 | 15.78 | 15.07 | 15.22 | 379,852 | -0.31(-2.00%) |
Aug 21, 2020 | 15.56 | 15.81 | 15.33 | 15.53 | 335,200 | -0.49(-3.06%) |
Aug 20, 2020 | 15.91 | 16.30 | 15.69 | 16.02 | 560,489 | +0.07(+0.44%) |
Aug 19, 2020 | 16.39 | 16.63 | 15.89 | 15.95 | 454,356 | -0.72(-4.32%) |
Aug 18, 2020 | 17.10 | 17.12 | 16.46 | 16.67 | 509,350 | +0.14(+0.85%) |
Aug 17, 2020 | 16.50 | 16.59 | 16.21 | 16.53 | 493,836 | +0.67(+4.22%) |
Aug 14, 2020 | 15.96 | 16.06 | 15.59 | 15.86 | 426,300 | -0.16(-1.00%) |
Aug 13, 2020 | 15.96 | 16.73 | 15.79 | 16.02 | 984,734 | +0.38(+2.43%) |
Aug 12, 2020 | 15.87 | 16.22 | 15.48 | 15.64 | 633,852 | +0.33(+2.16%) |
Aug 11, 2020 | 15.55 | 15.96 | 15.16 | 15.31 | 1,011,378 | -1.22(-7.38%) |
Aug 10, 2020 | 16.86 | 17.64 | 16.45 | 16.53 | 718,900 | +0.11(+0.67%) |
Aug 07, 2020 | 16.29 | 16.63 | 15.96 | 16.42 | 719,500 | -0.48(-2.84%) |
Aug 06, 2020 | 17.46 | 17.59 | 16.49 | 16.90 | 723,693 | -0.11(-0.65%) |
Aug 05, 2020 | 18.25 | 18.25 | 16.92 | 17.01 | 1,067,805 | -0.60(-3.41%) |
Aug 04, 2020 | 16.83 | 17.62 | 16.54 | 17.61 | 1,003,233 | +0.83(+4.95%) |