Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.60 | 17.16 | 15.45 | 16.48 | 111,500 | +0.81(+5.17%) |
Oct 29, 2020 | 15.30 | 15.73 | 15.00 | 15.67 | 46,773 | +0.32(+2.08%) |
Oct 28, 2020 | 15.26 | 15.61 | 14.72 | 15.35 | 42,321 | -0.31(-1.98%) |
Oct 27, 2020 | 15.84 | 15.96 | 15.47 | 15.66 | 37,344 | -0.25(-1.57%) |
Oct 26, 2020 | 16.10 | 16.24 | 15.71 | 15.91 | 45,098 | -0.33(-2.03%) |
Oct 23, 2020 | 15.95 | 16.44 | 15.68 | 16.24 | 67,900 | +0.39(+2.46%) |
Oct 22, 2020 | 14.76 | 15.96 | 14.76 | 15.85 | 143,388 | +1.03(+6.95%) |
Oct 21, 2020 | 14.87 | 14.92 | 14.11 | 14.82 | 90,369 | +0.13(+0.88%) |
Oct 20, 2020 | 15.25 | 15.41 | 14.57 | 14.69 | 90,298 | -0.40(-2.65%) |
Oct 19, 2020 | 16.73 | 16.73 | 14.92 | 15.09 | 109,504 | -0.23(-1.50%) |
Oct 16, 2020 | 15.77 | 15.99 | 15.30 | 15.32 | 152,800 | -0.74(-4.61%) |
Oct 15, 2020 | 15.47 | 16.84 | 14.50 | 16.06 | 109,153 | +0.80(+5.24%) |
Oct 14, 2020 | 15.10 | 15.81 | 14.91 | 15.26 | 59,903 | +0.30(+2.01%) |
Oct 13, 2020 | 14.37 | 15.09 | 14.12 | 14.96 | 32,142 | +0.40(+2.75%) |
Oct 12, 2020 | 15.04 | 15.04 | 13.97 | 14.56 | 26,465 | +0.07(+0.48%) |
Oct 09, 2020 | 14.70 | 14.70 | 14.23 | 14.49 | 11,700 | -0.11(-0.75%) |
Oct 08, 2020 | 14.36 | 14.76 | 14.12 | 14.60 | 30,769 | +0.24(+1.67%) |
Oct 07, 2020 | 14.50 | 14.82 | 14.30 | 14.36 | 48,412 | +0.07(+0.49%) |
Oct 06, 2020 | 14.18 | 15.10 | 13.94 | 14.29 | 52,795 | +0.33(+2.36%) |
Oct 05, 2020 | 14.03 | 14.17 | 13.50 | 13.96 | 49,026 | +0.00(+0.00%) |
Oct 02, 2020 | 13.51 | 14.20 | 13.05 | 13.96 | 23,000 | +0.08(+0.58%) |
Oct 01, 2020 | 13.51 | 13.96 | 13.22 | 13.88 | 29,400 | +0.53(+3.97%) |
Sep 30, 2020 | 13.29 | 13.49 | 13.11 | 13.35 | 24,305 | +0.03(+0.23%) |
Sep 29, 2020 | 13.57 | 13.92 | 13.00 | 13.32 | 28,097 | -0.24(-1.77%) |
Sep 28, 2020 | 13.35 | 13.92 | 13.35 | 13.56 | 27,924 | +0.46(+3.51%) |
Sep 25, 2020 | 12.70 | 13.22 | 12.70 | 13.10 | 26,300 | +0.24(+1.87%) |
Sep 24, 2020 | 12.95 | 13.19 | 12.60 | 12.86 | 43,269 | -0.04(-0.31%) |
Sep 23, 2020 | 13.84 | 14.09 | 12.86 | 12.90 | 43,605 | -0.73(-5.36%) |
Sep 22, 2020 | 14.16 | 14.16 | 13.53 | 13.63 | 19,170 | -0.41(-2.92%) |
Sep 21, 2020 | 14.71 | 14.76 | 13.88 | 14.04 | 48,641 | -0.82(-5.52%) |
Sep 18, 2020 | 15.57 | 15.75 | 14.83 | 14.86 | 109,000 | -0.57(-3.69%) |
Sep 17, 2020 | 15.46 | 15.70 | 15.20 | 15.43 | 23,691 | -0.24(-1.53%) |
Sep 16, 2020 | 15.65 | 16.02 | 15.62 | 15.67 | 20,965 | -0.09(-0.57%) |
Sep 15, 2020 | 15.81 | 16.06 | 15.62 | 15.76 | 27,300 | +0.19(+1.22%) |
Sep 14, 2020 | 15.55 | 15.84 | 15.26 | 15.57 | 42,363 | +0.18(+1.17%) |
Sep 11, 2020 | 15.32 | 15.59 | 15.19 | 15.39 | 37,900 | +0.04(+0.26%) |
Sep 10, 2020 | 15.32 | 15.59 | 15.26 | 15.35 | 25,064 | +0.04(+0.26%) |
Sep 09, 2020 | 15.43 | 15.46 | 15.06 | 15.31 | 50,088 | +0.11(+0.72%) |
Sep 08, 2020 | 15.21 | 15.57 | 15.12 | 15.20 | 35,482 | -0.17(-1.11%) |
Sep 04, 2020 | 15.69 | 15.69 | 15.16 | 15.37 | 37,800 | +0.03(+0.20%) |
Sep 03, 2020 | 15.66 | 15.93 | 15.29 | 15.34 | 63,420 | -0.32(-2.04%) |
Sep 02, 2020 | 14.88 | 15.71 | 14.88 | 15.66 | 64,019 | +0.76(+5.10%) |
Sep 01, 2020 | 14.70 | 15.01 | 14.69 | 14.90 | 46,287 | +0.22(+1.50%) |
Aug 31, 2020 | 15.05 | 15.05 | 14.66 | 14.68 | 43,539 | -0.43(-2.85%) |
Aug 28, 2020 | 15.10 | 15.23 | 14.98 | 15.11 | 24,300 | +0.03(+0.20%) |
Aug 27, 2020 | 15.05 | 15.21 | 14.85 | 15.08 | 29,557 | +0.03(+0.20%) |
Aug 26, 2020 | 15.28 | 15.36 | 14.85 | 15.05 | 27,460 | -0.20(-1.31%) |
Aug 25, 2020 | 15.83 | 15.83 | 15.17 | 15.25 | 45,740 | -0.39(-2.49%) |
Aug 24, 2020 | 16.05 | 16.11 | 15.53 | 15.64 | 95,035 | -0.17(-1.08%) |
Aug 21, 2020 | 15.72 | 16.14 | 15.40 | 15.81 | 84,200 | -0.05(-0.32%) |
Aug 20, 2020 | 15.65 | 15.93 | 15.43 | 15.86 | 36,485 | -0.07(-0.44%) |
Aug 19, 2020 | 16.20 | 16.51 | 15.77 | 15.93 | 84,705 | -0.17(-1.06%) |
Aug 18, 2020 | 16.18 | 16.34 | 15.85 | 16.10 | 43,372 | -0.10(-0.62%) |
Aug 17, 2020 | 16.41 | 16.41 | 15.78 | 16.20 | 35,042 | -0.01(-0.06%) |
Aug 14, 2020 | 15.68 | 16.40 | 15.68 | 16.21 | 39,300 | +0.34(+2.14%) |
Aug 13, 2020 | 15.97 | 16.06 | 15.54 | 15.87 | 27,027 | -0.27(-1.67%) |
Aug 12, 2020 | 16.25 | 16.48 | 16.04 | 16.14 | 38,242 | +0.30(+1.89%) |
Aug 11, 2020 | 15.99 | 16.27 | 15.70 | 15.84 | 40,597 | -0.04(-0.25%) |
Aug 10, 2020 | 15.75 | 16.20 | 15.75 | 15.88 | 49,034 | +0.28(+1.79%) |
Aug 07, 2020 | 15.05 | 15.71 | 15.05 | 15.60 | 35,300 | +0.46(+3.04%) |
Aug 06, 2020 | 15.44 | 15.53 | 15.07 | 15.14 | 43,877 | -0.22(-1.43%) |
Aug 05, 2020 | 14.95 | 15.43 | 14.83 | 15.36 | 60,369 | +0.59(+3.99%) |
Aug 04, 2020 | 14.83 | 15.00 | 14.48 | 14.77 | 59,226 | -0.16(-1.07%) |