Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.98 | 18.25 | 17.08 | 17.41 | 432,900 | -0.63(-3.49%) |
Oct 29, 2020 | 17.71 | 18.35 | 17.52 | 18.04 | 516,335 | +0.29(+1.63%) |
Oct 28, 2020 | 17.59 | 18.37 | 17.17 | 17.75 | 718,378 | -0.09(-0.50%) |
Oct 27, 2020 | 16.28 | 18.00 | 16.20 | 17.84 | 751,348 | +1.46(+8.91%) |
Oct 26, 2020 | 15.86 | 16.47 | 15.86 | 16.38 | 1,388,183 | +0.37(+2.31%) |
Oct 23, 2020 | 15.24 | 16.18 | 15.12 | 16.01 | 590,100 | +0.87(+5.75%) |
Oct 22, 2020 | 15.52 | 16.01 | 14.68 | 15.14 | 631,122 | -0.51(-3.26%) |
Oct 21, 2020 | 16.31 | 16.44 | 15.54 | 15.65 | 214,975 | -0.70(-4.28%) |
Oct 20, 2020 | 17.46 | 17.61 | 16.04 | 16.35 | 289,612 | -0.93(-5.38%) |
Oct 19, 2020 | 17.61 | 18.24 | 16.95 | 17.28 | 1,567,096 | -0.32(-1.82%) |
Oct 16, 2020 | 16.64 | 17.88 | 16.64 | 17.60 | 226,400 | +0.95(+5.71%) |
Oct 15, 2020 | 15.68 | 16.78 | 15.26 | 16.65 | 212,246 | +0.69(+4.32%) |
Oct 14, 2020 | 16.10 | 16.50 | 15.91 | 15.96 | 199,355 | -0.17(-1.05%) |
Oct 13, 2020 | 15.42 | 16.46 | 15.00 | 16.13 | 1,227,213 | +0.68(+4.40%) |
Oct 12, 2020 | 15.85 | 15.85 | 14.90 | 15.45 | 558,385 | -0.38(-2.40%) |
Oct 09, 2020 | 17.00 | 17.04 | 15.76 | 15.83 | 734,100 | -1.27(-7.43%) |
Oct 08, 2020 | 17.22 | 17.46 | 16.83 | 17.10 | 204,562 | +0.10(+0.59%) |
Oct 07, 2020 | 16.93 | 17.84 | 16.77 | 17.00 | 285,163 | +0.26(+1.55%) |
Oct 06, 2020 | 17.06 | 19.06 | 16.11 | 16.74 | 535,240 | -0.30(-1.76%) |
Oct 05, 2020 | 15.53 | 17.16 | 15.53 | 17.04 | 487,593 | +1.60(+10.36%) |
Oct 02, 2020 | 14.80 | 15.60 | 13.92 | 15.44 | 332,600 | +0.34(+2.25%) |
Oct 01, 2020 | 14.91 | 15.16 | 13.98 | 15.10 | 270,350 | +0.34(+2.30%) |
Sep 30, 2020 | 14.06 | 14.95 | 13.87 | 14.76 | 519,302 | +0.74(+5.28%) |
Sep 29, 2020 | 13.73 | 14.29 | 13.65 | 14.02 | 144,966 | +0.22(+1.59%) |
Sep 28, 2020 | 14.07 | 14.11 | 13.59 | 13.80 | 199,698 | -0.10(-0.72%) |
Sep 25, 2020 | 13.67 | 14.46 | 13.67 | 13.90 | 532,800 | +0.21(+1.53%) |
Sep 24, 2020 | 13.69 | 13.92 | 13.21 | 13.69 | 357,755 | -0.01(-0.07%) |
Sep 23, 2020 | 14.55 | 15.50 | 13.67 | 13.70 | 337,163 | -0.93(-6.36%) |
Sep 22, 2020 | 15.27 | 15.27 | 13.87 | 14.63 | 363,907 | -0.53(-3.50%) |
Sep 21, 2020 | 16.56 | 16.66 | 14.94 | 15.16 | 444,996 | -1.85(-10.88%) |
Sep 18, 2020 | 17.28 | 17.49 | 16.51 | 17.01 | 1,367,100 | -0.05(-0.29%) |
Sep 17, 2020 | 17.25 | 17.56 | 16.60 | 17.06 | 187,965 | -0.42(-2.40%) |
Sep 16, 2020 | 17.58 | 17.99 | 17.37 | 17.48 | 201,200 | +0.00(+0.00%) |
Sep 15, 2020 | 17.00 | 17.66 | 16.73 | 17.48 | 334,576 | +0.57(+3.37%) |
Sep 14, 2020 | 16.34 | 16.99 | 15.94 | 16.91 | 611,617 | +0.81(+5.03%) |
Sep 11, 2020 | 16.13 | 16.75 | 15.94 | 16.10 | 410,800 | +0.01(+0.06%) |
Sep 10, 2020 | 16.00 | 16.60 | 16.00 | 16.09 | 283,885 | +0.15(+0.94%) |
Sep 09, 2020 | 15.17 | 16.20 | 15.14 | 15.94 | 222,591 | +0.88(+5.84%) |
Sep 08, 2020 | 14.71 | 15.62 | 14.56 | 15.06 | 119,902 | +0.08(+0.53%) |
Sep 04, 2020 | 15.68 | 15.68 | 14.29 | 14.98 | 125,000 | -0.61(-3.91%) |
Sep 03, 2020 | 15.74 | 16.03 | 15.36 | 15.59 | 344,213 | -0.28(-1.76%) |
Sep 02, 2020 | 15.77 | 15.94 | 15.65 | 15.87 | 113,566 | +0.09(+0.57%) |
Sep 01, 2020 | 16.29 | 16.29 | 15.36 | 15.78 | 232,366 | -0.53(-3.25%) |
Aug 31, 2020 | 16.61 | 16.61 | 16.31 | 16.31 | 224,462 | -0.21(-1.27%) |
Aug 28, 2020 | 16.57 | 16.58 | 16.20 | 16.52 | 164,300 | +0.05(+0.30%) |
Aug 27, 2020 | 16.44 | 16.55 | 16.12 | 16.47 | 168,672 | +0.04(+0.24%) |
Aug 26, 2020 | 16.78 | 16.83 | 16.23 | 16.43 | 212,186 | -0.34(-2.03%) |
Aug 25, 2020 | 16.65 | 16.82 | 16.50 | 16.77 | 126,478 | +0.06(+0.36%) |
Aug 24, 2020 | 16.96 | 17.00 | 16.59 | 16.71 | 146,871 | -0.15(-0.89%) |
Aug 21, 2020 | 16.78 | 17.07 | 16.38 | 16.86 | 350,900 | +0.01(+0.06%) |
Aug 20, 2020 | 16.67 | 16.94 | 16.54 | 16.85 | 195,121 | -0.01(-0.06%) |
Aug 19, 2020 | 16.88 | 16.95 | 16.57 | 16.86 | 228,353 | +0.00(+0.00%) |
Aug 18, 2020 | 16.34 | 16.89 | 16.11 | 16.86 | 347,331 | +0.64(+3.95%) |
Aug 17, 2020 | 15.78 | 16.66 | 15.57 | 16.22 | 244,872 | +0.39(+2.46%) |
Aug 14, 2020 | 15.84 | 15.89 | 15.44 | 15.83 | 244,700 | +0.05(+0.32%) |
Aug 13, 2020 | 15.25 | 15.80 | 14.83 | 15.78 | 279,293 | +0.58(+3.82%) |
Aug 12, 2020 | 14.76 | 15.45 | 14.62 | 15.20 | 318,606 | +0.46(+3.12%) |
Aug 11, 2020 | 15.30 | 15.30 | 14.65 | 14.74 | 272,933 | -0.49(-3.22%) |
Aug 10, 2020 | 15.79 | 15.79 | 15.06 | 15.23 | 415,209 | -0.61(-3.85%) |
Aug 07, 2020 | 14.87 | 16.61 | 14.87 | 15.84 | 957,700 | +0.84(+5.60%) |
Aug 06, 2020 | 14.85 | 15.27 | 14.73 | 15.00 | 170,703 | +0.12(+0.81%) |
Aug 05, 2020 | 15.03 | 15.10 | 14.62 | 14.88 | 203,175 | -0.01(-0.07%) |
Aug 04, 2020 | 14.58 | 15.29 | 14.58 | 14.89 | 212,277 | +0.29(+1.99%) |