Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.25 | 22.91 | 22.00 | 22.36 | 493,300 | +0.06(+0.27%) |
Oct 29, 2020 | 22.50 | 22.88 | 21.11 | 22.30 | 185,667 | -0.32(-1.41%) |
Oct 28, 2020 | 22.98 | 22.99 | 22.00 | 22.62 | 262,854 | -0.40(-1.74%) |
Oct 27, 2020 | 22.99 | 23.48 | 22.11 | 23.02 | 528,231 | +0.66(+2.95%) |
Oct 26, 2020 | 21.95 | 23.07 | 20.93 | 22.36 | 724,891 | +1.67(+8.07%) |
Oct 23, 2020 | 20.07 | 20.99 | 19.80 | 20.69 | 288,700 | +0.93(+4.71%) |
Oct 22, 2020 | 19.50 | 20.00 | 19.15 | 19.76 | 208,128 | +0.43(+2.22%) |
Oct 21, 2020 | 18.01 | 19.89 | 17.88 | 19.33 | 283,821 | +1.33(+7.39%) |
Oct 20, 2020 | 17.87 | 18.56 | 17.82 | 18.00 | 259,974 | +0.32(+1.81%) |
Oct 19, 2020 | 17.08 | 18.08 | 16.76 | 17.68 | 250,478 | +0.80(+4.74%) |
Oct 16, 2020 | 16.73 | 17.12 | 16.55 | 16.88 | 134,700 | +0.60(+3.69%) |
Oct 15, 2020 | 15.55 | 16.41 | 15.52 | 16.28 | 85,782 | +0.53(+3.37%) |
Oct 14, 2020 | 16.50 | 16.65 | 15.74 | 15.75 | 55,161 | -0.44(-2.72%) |
Oct 13, 2020 | 16.18 | 16.50 | 15.82 | 16.19 | 66,241 | +0.05(+0.31%) |
Oct 12, 2020 | 15.59 | 16.15 | 15.50 | 16.14 | 122,642 | +0.65(+4.20%) |
Oct 09, 2020 | 15.40 | 16.00 | 15.40 | 15.49 | 135,000 | -0.26(-1.65%) |
Oct 08, 2020 | 15.52 | 15.87 | 15.29 | 15.75 | 48,997 | +0.40(+2.61%) |
Oct 07, 2020 | 15.24 | 15.68 | 15.11 | 15.35 | 78,681 | +0.26(+1.72%) |
Oct 06, 2020 | 14.80 | 15.84 | 14.66 | 15.09 | 141,358 | +0.36(+2.44%) |
Oct 05, 2020 | 14.87 | 14.97 | 14.58 | 14.73 | 141,873 | +0.07(+0.48%) |
Oct 02, 2020 | 14.25 | 14.96 | 14.24 | 14.66 | 88,500 | +0.06(+0.41%) |
Oct 01, 2020 | 14.37 | 14.80 | 14.17 | 14.60 | 77,299 | +0.20(+1.39%) |
Sep 30, 2020 | 14.20 | 14.48 | 14.14 | 14.40 | 51,738 | +0.20(+1.41%) |
Sep 29, 2020 | 14.33 | 14.33 | 13.91 | 14.20 | 41,511 | -0.17(-1.18%) |
Sep 28, 2020 | 13.88 | 14.47 | 13.88 | 14.37 | 68,142 | +0.62(+4.51%) |
Sep 25, 2020 | 13.75 | 13.93 | 13.56 | 13.75 | 47,500 | +0.02(+0.15%) |
Sep 24, 2020 | 13.56 | 14.25 | 13.50 | 13.73 | 137,016 | +0.04(+0.29%) |
Sep 23, 2020 | 14.27 | 14.40 | 13.69 | 13.69 | 112,950 | -0.59(-4.13%) |
Sep 22, 2020 | 14.52 | 14.94 | 14.21 | 14.28 | 75,632 | -0.24(-1.65%) |
Sep 21, 2020 | 15.72 | 15.82 | 14.37 | 14.52 | 143,158 | -1.46(-9.14%) |
Sep 18, 2020 | 16.14 | 16.44 | 15.93 | 15.98 | 432,100 | +0.00(+0.00%) |
Sep 17, 2020 | 15.63 | 16.11 | 15.49 | 15.98 | 153,658 | +0.08(+0.50%) |
Sep 16, 2020 | 16.14 | 16.17 | 15.33 | 15.90 | 231,373 | -0.05(-0.31%) |
Sep 15, 2020 | 16.05 | 16.67 | 15.10 | 15.95 | 365,892 | +0.03(+0.19%) |
Sep 14, 2020 | 15.08 | 15.95 | 15.08 | 15.92 | 164,963 | +0.94(+6.28%) |
Sep 11, 2020 | 14.51 | 15.23 | 14.47 | 14.98 | 164,900 | +0.42(+2.88%) |
Sep 10, 2020 | 14.79 | 14.79 | 14.26 | 14.56 | 72,990 | -0.06(-0.41%) |
Sep 09, 2020 | 14.43 | 14.97 | 14.42 | 14.62 | 90,430 | +0.26(+1.81%) |
Sep 08, 2020 | 14.55 | 14.68 | 14.29 | 14.36 | 118,247 | -0.07(-0.49%) |
Sep 04, 2020 | 15.06 | 15.06 | 14.20 | 14.43 | 91,200 | -0.29(-1.97%) |
Sep 03, 2020 | 15.13 | 15.58 | 14.63 | 14.72 | 107,024 | -0.33(-2.19%) |
Sep 02, 2020 | 15.49 | 15.59 | 14.94 | 15.05 | 100,714 | -0.41(-2.65%) |
Sep 01, 2020 | 14.93 | 15.50 | 14.85 | 15.46 | 117,149 | +0.53(+3.55%) |
Aug 31, 2020 | 15.00 | 15.34 | 14.82 | 14.93 | 209,933 | -0.05(-0.33%) |
Aug 28, 2020 | 15.48 | 15.50 | 14.70 | 14.98 | 177,200 | -0.35(-2.28%) |
Aug 27, 2020 | 15.02 | 15.36 | 14.81 | 15.33 | 150,101 | +0.34(+2.27%) |
Aug 26, 2020 | 15.04 | 15.04 | 14.76 | 14.99 | 114,678 | +0.01(+0.07%) |
Aug 25, 2020 | 14.99 | 15.05 | 14.86 | 14.98 | 183,345 | +0.11(+0.74%) |
Aug 24, 2020 | 14.81 | 14.92 | 14.53 | 14.87 | 80,498 | +0.09(+0.61%) |
Aug 21, 2020 | 14.94 | 14.96 | 14.29 | 14.78 | 128,300 | -0.20(-1.34%) |
Aug 20, 2020 | 14.78 | 15.05 | 14.59 | 14.98 | 125,878 | -0.03(-0.20%) |
Aug 19, 2020 | 14.80 | 15.17 | 14.72 | 15.01 | 245,171 | +0.30(+2.04%) |
Aug 18, 2020 | 15.05 | 15.05 | 14.55 | 14.71 | 76,686 | -0.28(-1.87%) |
Aug 17, 2020 | 14.85 | 15.05 | 14.71 | 14.99 | 167,405 | +0.14(+0.94%) |
Aug 14, 2020 | 14.66 | 15.05 | 14.49 | 14.85 | 110,000 | +0.29(+1.99%) |
Aug 13, 2020 | 14.72 | 14.84 | 14.32 | 14.56 | 96,201 | -0.16(-1.09%) |
Aug 12, 2020 | 14.57 | 14.85 | 14.47 | 14.72 | 124,018 | +0.42(+2.94%) |
Aug 11, 2020 | 14.36 | 14.79 | 14.26 | 14.30 | 88,091 | +0.23(+1.63%) |
Aug 10, 2020 | 14.74 | 14.78 | 13.96 | 14.07 | 143,100 | -0.51(-3.50%) |
Aug 07, 2020 | 14.15 | 14.70 | 14.06 | 14.58 | 146,000 | +0.43(+3.04%) |
Aug 06, 2020 | 14.10 | 14.55 | 14.07 | 14.15 | 258,424 | +0.06(+0.43%) |
Aug 05, 2020 | 14.00 | 14.19 | 13.83 | 14.09 | 218,840 | +0.28(+2.03%) |
Aug 04, 2020 | 14.06 | 14.07 | 13.57 | 13.81 | 65,777 | -0.14(-1.00%) |