Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.93 | 15.93 | 14.79 | 15.23 | 47,891 | -0.80(-5.00%) |
Oct 29, 2020 | 14.78 | 16.36 | 14.54 | 16.04 | 38,864 | +1.47(+10.10%) |
Oct 28, 2020 | 15.35 | 15.35 | 13.83 | 14.57 | 61,275 | -0.77(-5.00%) |
Oct 27, 2020 | 15.92 | 15.96 | 15.16 | 15.33 | 18,617 | -0.79(-4.91%) |
Oct 26, 2020 | 15.67 | 16.32 | 15.25 | 16.12 | 24,025 | +0.34(+2.17%) |
Oct 23, 2020 | 15.84 | 16.27 | 15.39 | 15.78 | 8,698 | +0.21(+1.38%) |
Oct 22, 2020 | 16.49 | 16.60 | 15.29 | 15.57 | 40,378 | -0.76(-4.67%) |
Oct 21, 2020 | 17.18 | 17.58 | 16.04 | 16.33 | 36,454 | -0.75(-4.41%) |
Oct 20, 2020 | 16.91 | 17.62 | 16.40 | 17.08 | 76,779 | +1.02(+6.33%) |
Oct 19, 2020 | 14.41 | 16.37 | 14.41 | 16.07 | 146,017 | +2.74(+20.53%) |
Oct 16, 2020 | 13.26 | 13.56 | 13.26 | 13.33 | 23,127 | +0.01(+0.07%) |
Oct 15, 2020 | 14.18 | 14.36 | 13.24 | 13.32 | 36,587 | -1.46(-9.85%) |
Oct 14, 2020 | 14.56 | 15.05 | 14.44 | 14.78 | 47,839 | +0.15(+1.00%) |
Oct 13, 2020 | 14.36 | 14.66 | 14.21 | 14.63 | 24,231 | -0.02(-0.13%) |
Oct 12, 2020 | 14.88 | 14.96 | 14.62 | 14.65 | 9,900 | -0.16(-1.06%) |
Oct 09, 2020 | 14.72 | 14.80 | 14.42 | 14.80 | 9,312 | -0.07(-0.46%) |
Oct 08, 2020 | 15.71 | 15.73 | 14.46 | 14.87 | 20,929 | -0.62(-3.97%) |
Oct 07, 2020 | 15.59 | 15.79 | 15.22 | 15.49 | 8,711 | +0.13(+0.83%) |
Oct 06, 2020 | 15.35 | 16.10 | 15.10 | 15.36 | 24,159 | +0.06(+0.38%) |
Oct 05, 2020 | 15.34 | 15.60 | 15.15 | 15.30 | 16,903 | -0.06(-0.38%) |
Oct 02, 2020 | 14.73 | 15.62 | 14.36 | 15.36 | 53,110 | +0.22(+1.49%) |
Oct 01, 2020 | 13.97 | 15.14 | 13.93 | 15.14 | 32,734 | +1.13(+8.09%) |
Sep 30, 2020 | 13.74 | 14.07 | 13.74 | 14.00 | 19,218 | +0.03(+0.21%) |
Sep 29, 2020 | 13.99 | 14.17 | 13.65 | 13.97 | 14,367 | -0.18(-1.24%) |
Sep 28, 2020 | 14.52 | 14.52 | 13.78 | 14.15 | 11,597 | -0.32(-2.23%) |
Sep 25, 2020 | 13.16 | 14.76 | 13.09 | 14.47 | 23,024 | +1.10(+8.26%) |
Sep 24, 2020 | 13.02 | 13.44 | 12.87 | 13.37 | 13,925 | +0.36(+2.78%) |
Sep 23, 2020 | 13.97 | 13.97 | 12.91 | 13.01 | 20,050 | -0.93(-6.66%) |
Sep 22, 2020 | 13.86 | 14.20 | 13.41 | 13.93 | 16,235 | -0.11(-0.77%) |
Sep 21, 2020 | 14.48 | 14.48 | 13.01 | 14.04 | 27,879 | -0.66(-4.52%) |
Sep 18, 2020 | 14.69 | 14.90 | 14.06 | 14.71 | 25,787 | -0.14(-0.92%) |
Sep 17, 2020 | 14.21 | 14.84 | 13.84 | 14.84 | 19,500 | +0.34(+2.36%) |
Sep 16, 2020 | 13.50 | 15.50 | 13.32 | 14.50 | 91,428 | +1.07(+7.93%) |
Sep 15, 2020 | 12.68 | 13.97 | 12.58 | 13.44 | 38,560 | +0.83(+6.59%) |
Sep 14, 2020 | 12.41 | 12.63 | 11.74 | 12.61 | 42,456 | +0.46(+3.78%) |
Sep 11, 2020 | 13.08 | 13.08 | 11.93 | 12.15 | 32,132 | -0.26(-2.13%) |
Sep 10, 2020 | 13.43 | 13.43 | 12.41 | 12.41 | 15,694 | -1.07(-7.90%) |
Sep 09, 2020 | 12.30 | 13.52 | 12.30 | 13.48 | 19,189 | +1.25(+10.23%) |
Sep 08, 2020 | 11.81 | 12.68 | 11.28 | 12.22 | 48,360 | +0.21(+1.79%) |
Sep 04, 2020 | 13.85 | 14.34 | 12.01 | 12.01 | 63,139 | -1.77(-12.82%) |
Sep 03, 2020 | 14.70 | 14.92 | 13.07 | 13.78 | 27,340 | -0.77(-5.30%) |
Sep 02, 2020 | 14.60 | 15.11 | 14.38 | 14.55 | 65,116 | +0.07(+0.47%) |
Sep 01, 2020 | 13.59 | 14.77 | 13.37 | 14.48 | 44,542 | +0.82(+6.00%) |
Aug 31, 2020 | 15.11 | 15.11 | 13.28 | 13.66 | 49,949 | -1.46(-9.68%) |
Aug 28, 2020 | 14.93 | 15.12 | 14.69 | 15.12 | 25,932 | +0.35(+2.38%) |
Aug 27, 2020 | 14.99 | 15.02 | 14.21 | 14.77 | 25,135 | -0.36(-2.39%) |
Aug 26, 2020 | 14.81 | 15.34 | 14.68 | 15.13 | 25,772 | +0.02(+0.13%) |
Aug 25, 2020 | 14.82 | 15.12 | 14.15 | 15.11 | 48,477 | +0.22(+1.51%) |
Aug 24, 2020 | 14.86 | 15.62 | 14.34 | 14.89 | 23,563 | +0.16(+1.06%) |
Aug 21, 2020 | 15.40 | 15.40 | 14.39 | 14.73 | 27,674 | -0.70(-4.55%) |
Aug 20, 2020 | 15.22 | 15.80 | 15.21 | 15.43 | 8,442 | +0.21(+1.41%) |
Aug 19, 2020 | 15.99 | 16.04 | 15.07 | 15.22 | 14,483 | -0.84(-5.22%) |
Aug 18, 2020 | 15.13 | 16.36 | 15.13 | 16.06 | 17,485 | +0.79(+5.18%) |
Aug 17, 2020 | 14.86 | 15.84 | 14.45 | 15.27 | 37,899 | +0.23(+1.56%) |
Aug 14, 2020 | 16.65 | 16.65 | 14.29 | 15.03 | 100,654 | -1.77(-10.51%) |
Aug 13, 2020 | 17.59 | 17.59 | 16.59 | 16.80 | 32,201 | -0.65(-3.74%) |
Aug 12, 2020 | 16.60 | 17.69 | 16.59 | 17.45 | 68,228 | -0.10(-0.56%) |
Aug 11, 2020 | 18.15 | 18.63 | 17.32 | 17.55 | 29,738 | -0.73(-4.00%) |
Aug 10, 2020 | 19.49 | 19.50 | 17.76 | 18.28 | 42,146 | -0.56(-2.95%) |
Aug 07, 2020 | 18.18 | 18.98 | 18.05 | 18.84 | 31,774 | +0.69(+3.82%) |
Aug 06, 2020 | 17.94 | 18.87 | 17.73 | 18.15 | 33,047 | +0.35(+1.97%) |
Aug 05, 2020 | 17.52 | 18.71 | 16.85 | 17.80 | 76,344 | +0.64(+3.75%) |
Aug 04, 2020 | 17.04 | 17.73 | 16.29 | 17.15 | 77,914 | -0.62(-3.51%) |