Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.00 | 16.12 | 15.13 | 15.35 | 568,300 | -0.80(-4.95%) |
Oct 29, 2020 | 16.74 | 16.79 | 16.10 | 16.15 | 609,777 | -0.60(-3.58%) |
Oct 28, 2020 | 19.00 | 19.01 | 16.65 | 16.75 | 1,445,625 | -1.74(-9.41%) |
Oct 27, 2020 | 16.85 | 18.67 | 16.73 | 18.49 | 870,675 | +1.55(+9.15%) |
Oct 26, 2020 | 17.11 | 17.11 | 16.66 | 16.94 | 191,204 | -0.47(-2.70%) |
Oct 23, 2020 | 17.42 | 17.63 | 17.04 | 17.41 | 259,600 | +0.09(+0.52%) |
Oct 22, 2020 | 17.20 | 17.36 | 16.79 | 17.32 | 204,016 | +0.22(+1.29%) |
Oct 21, 2020 | 17.44 | 17.60 | 17.09 | 17.10 | 258,505 | -0.36(-2.06%) |
Oct 20, 2020 | 17.37 | 17.83 | 17.21 | 17.46 | 391,587 | +0.25(+1.45%) |
Oct 19, 2020 | 17.32 | 17.71 | 17.16 | 17.21 | 307,076 | -0.01(-0.06%) |
Oct 16, 2020 | 17.48 | 17.63 | 17.11 | 17.22 | 495,600 | -0.41(-2.33%) |
Oct 15, 2020 | 17.51 | 17.76 | 17.06 | 17.63 | 520,151 | -0.13(-0.73%) |
Oct 14, 2020 | 18.53 | 18.58 | 17.73 | 17.76 | 454,591 | -0.78(-4.21%) |
Oct 13, 2020 | 18.72 | 18.91 | 18.16 | 18.54 | 431,769 | -0.20(-1.07%) |
Oct 12, 2020 | 19.25 | 19.52 | 18.57 | 18.74 | 2,111,500 | -0.45(-2.34%) |
Oct 09, 2020 | 19.08 | 20.12 | 18.84 | 19.19 | 832,300 | +0.35(+1.86%) |
Oct 08, 2020 | 18.00 | 18.91 | 17.83 | 18.84 | 347,017 | +1.06(+5.96%) |
Oct 07, 2020 | 17.72 | 18.08 | 17.28 | 17.78 | 369,994 | +0.36(+2.07%) |
Oct 06, 2020 | 17.76 | 18.33 | 17.40 | 17.42 | 321,893 | -0.34(-1.91%) |
Oct 05, 2020 | 17.22 | 17.79 | 17.22 | 17.76 | 286,914 | +0.56(+3.26%) |
Oct 02, 2020 | 16.38 | 17.50 | 16.10 | 17.20 | 247,100 | +0.34(+2.02%) |
Oct 01, 2020 | 16.42 | 16.89 | 15.81 | 16.86 | 288,990 | +0.47(+2.87%) |
Sep 30, 2020 | 15.94 | 16.58 | 15.94 | 16.39 | 302,073 | +0.49(+3.08%) |
Sep 29, 2020 | 15.99 | 16.17 | 15.70 | 15.90 | 184,251 | -0.11(-0.69%) |
Sep 28, 2020 | 15.97 | 16.48 | 15.96 | 16.01 | 181,580 | +0.39(+2.50%) |
Sep 25, 2020 | 15.27 | 15.72 | 15.25 | 15.62 | 183,300 | +0.21(+1.36%) |
Sep 24, 2020 | 15.93 | 15.93 | 15.34 | 15.41 | 258,013 | -0.58(-3.63%) |
Sep 23, 2020 | 16.18 | 16.56 | 15.97 | 15.99 | 283,544 | -0.19(-1.17%) |
Sep 22, 2020 | 16.00 | 16.28 | 15.87 | 16.18 | 289,426 | +0.15(+0.94%) |
Sep 21, 2020 | 16.00 | 16.22 | 15.54 | 16.03 | 333,069 | -0.52(-3.14%) |
Sep 18, 2020 | 16.69 | 17.02 | 16.25 | 16.55 | 639,900 | -0.09(-0.54%) |
Sep 17, 2020 | 16.46 | 17.10 | 16.29 | 16.64 | 161,073 | -0.12(-0.72%) |
Sep 16, 2020 | 16.63 | 17.02 | 16.26 | 16.76 | 281,185 | +0.13(+0.78%) |
Sep 15, 2020 | 16.92 | 17.03 | 16.51 | 16.63 | 143,569 | -0.15(-0.89%) |
Sep 14, 2020 | 16.74 | 16.89 | 16.55 | 16.78 | 235,489 | +0.23(+1.39%) |
Sep 11, 2020 | 16.64 | 16.73 | 16.19 | 16.55 | 225,100 | -0.08(-0.48%) |
Sep 10, 2020 | 17.38 | 17.78 | 16.61 | 16.63 | 215,921 | -0.71(-4.09%) |
Sep 09, 2020 | 17.65 | 17.82 | 17.33 | 17.34 | 246,653 | -0.14(-0.80%) |
Sep 08, 2020 | 17.64 | 17.75 | 17.08 | 17.48 | 311,921 | -0.37(-2.07%) |
Sep 04, 2020 | 18.21 | 18.53 | 17.32 | 17.85 | 252,600 | +0.06(+0.34%) |
Sep 03, 2020 | 18.28 | 18.62 | 17.40 | 17.79 | 370,042 | -0.37(-2.04%) |
Sep 02, 2020 | 17.85 | 18.20 | 17.60 | 18.16 | 262,323 | +0.36(+2.02%) |
Sep 01, 2020 | 17.05 | 17.83 | 16.75 | 17.80 | 383,902 | +0.72(+4.22%) |
Aug 31, 2020 | 17.86 | 17.86 | 16.80 | 17.08 | 462,580 | -0.85(-4.74%) |
Aug 28, 2020 | 17.29 | 17.95 | 17.21 | 17.93 | 488,000 | +0.75(+4.37%) |
Aug 27, 2020 | 16.73 | 17.39 | 16.73 | 17.18 | 391,945 | +0.47(+2.81%) |
Aug 26, 2020 | 16.59 | 16.97 | 16.50 | 16.71 | 557,978 | +0.09(+0.54%) |
Aug 25, 2020 | 17.02 | 17.35 | 16.42 | 16.62 | 174,103 | -0.19(-1.13%) |
Aug 24, 2020 | 16.45 | 17.14 | 16.30 | 16.81 | 275,123 | +0.60(+3.70%) |
Aug 21, 2020 | 15.78 | 16.37 | 15.78 | 16.21 | 411,900 | +0.22(+1.38%) |
Aug 20, 2020 | 16.44 | 16.58 | 15.97 | 15.99 | 355,537 | -0.74(-4.42%) |
Aug 19, 2020 | 16.37 | 17.06 | 15.49 | 16.73 | 539,473 | +0.28(+1.70%) |
Aug 18, 2020 | 17.40 | 17.69 | 16.29 | 16.45 | 527,259 | -1.04(-5.95%) |
Aug 17, 2020 | 18.18 | 18.21 | 17.44 | 17.49 | 303,916 | -0.64(-3.53%) |
Aug 14, 2020 | 17.80 | 18.44 | 17.64 | 18.13 | 185,700 | +0.10(+0.55%) |
Aug 13, 2020 | 18.16 | 18.59 | 17.89 | 18.03 | 163,538 | -0.33(-1.80%) |
Aug 12, 2020 | 18.65 | 18.65 | 17.84 | 18.36 | 293,899 | +0.17(+0.93%) |
Aug 11, 2020 | 18.81 | 19.10 | 18.11 | 18.19 | 245,581 | -0.20(-1.09%) |
Aug 10, 2020 | 17.93 | 18.57 | 17.93 | 18.39 | 512,300 | +0.39(+2.17%) |
Aug 07, 2020 | 17.19 | 18.02 | 17.02 | 18.00 | 368,900 | +0.80(+4.65%) |
Aug 06, 2020 | 17.22 | 17.82 | 17.08 | 17.20 | 308,760 | +0.16(+0.94%) |
Aug 05, 2020 | 16.62 | 17.28 | 16.23 | 17.04 | 393,453 | +0.85(+5.25%) |
Aug 04, 2020 | 16.10 | 16.52 | 15.98 | 16.19 | 364,094 | +0.02(+0.12%) |