Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.45 | 16.72 | 16.23 | 16.44 | 51,325 | -0.10(-0.59%) |
Oct 29, 2020 | 16.23 | 16.69 | 16.13 | 16.54 | 68,953 | +0.19(+1.13%) |
Oct 28, 2020 | 16.00 | 16.46 | 16.00 | 16.36 | 65,641 | +0.19(+1.14%) |
Oct 27, 2020 | 16.64 | 16.68 | 16.08 | 16.17 | 39,485 | -0.54(-3.21%) |
Oct 26, 2020 | 17.08 | 17.08 | 16.41 | 16.71 | 41,893 | -0.48(-2.78%) |
Oct 23, 2020 | 16.79 | 17.23 | 16.68 | 17.18 | 54,713 | +0.39(+2.32%) |
Oct 22, 2020 | 16.13 | 16.86 | 16.08 | 16.79 | 61,790 | +0.73(+4.55%) |
Oct 21, 2020 | 15.94 | 16.24 | 15.92 | 16.06 | 53,343 | +0.11(+0.67%) |
Oct 20, 2020 | 16.11 | 16.30 | 15.80 | 15.96 | 61,798 | +0.04(+0.25%) |
Oct 19, 2020 | 16.15 | 16.24 | 15.91 | 15.92 | 30,679 | -0.19(-1.15%) |
Oct 16, 2020 | 15.98 | 16.15 | 15.74 | 16.10 | 49,375 | +0.05(+0.30%) |
Oct 15, 2020 | 15.38 | 16.10 | 15.27 | 16.05 | 66,943 | +0.57(+3.65%) |
Oct 14, 2020 | 15.80 | 15.85 | 15.46 | 15.49 | 89,906 | -0.28(-1.79%) |
Oct 13, 2020 | 16.20 | 16.20 | 15.56 | 15.77 | 50,165 | -0.56(-3.46%) |
Oct 12, 2020 | 16.00 | 16.42 | 15.65 | 16.34 | 79,217 | +0.36(+2.26%) |
Oct 09, 2020 | 16.43 | 16.44 | 15.79 | 15.98 | 101,727 | -0.35(-2.15%) |
Oct 08, 2020 | 16.03 | 16.52 | 15.87 | 16.33 | 104,597 | +0.36(+2.26%) |
Oct 07, 2020 | 15.87 | 16.06 | 15.64 | 15.97 | 123,869 | +0.36(+2.31%) |
Oct 06, 2020 | 16.25 | 16.25 | 15.25 | 15.61 | 90,823 | -0.36(-2.26%) |
Oct 05, 2020 | 15.73 | 16.03 | 15.19 | 15.97 | 36,984 | +0.50(+3.21%) |
Oct 02, 2020 | 14.71 | 15.53 | 14.70 | 15.47 | 29,358 | +0.42(+2.78%) |
Oct 01, 2020 | 14.77 | 15.19 | 14.69 | 15.05 | 48,282 | +0.29(+1.98%) |
Sep 30, 2020 | 14.96 | 15.18 | 14.59 | 14.76 | 38,679 | -0.17(-1.11%) |
Sep 29, 2020 | 14.78 | 14.95 | 14.36 | 14.92 | 77,240 | +0.02(+0.13%) |
Sep 28, 2020 | 14.80 | 15.14 | 14.66 | 14.90 | 103,612 | +0.29(+2.00%) |
Sep 25, 2020 | 14.30 | 14.79 | 14.20 | 14.61 | 90,640 | +0.30(+2.11%) |
Sep 24, 2020 | 14.22 | 14.69 | 14.01 | 14.31 | 101,642 | +0.09(+0.62%) |
Sep 23, 2020 | 14.86 | 15.12 | 14.21 | 14.22 | 69,584 | -0.65(-4.36%) |
Sep 22, 2020 | 15.09 | 15.28 | 14.49 | 14.87 | 66,713 | -0.26(-1.71%) |
Sep 21, 2020 | 15.66 | 15.88 | 14.93 | 15.13 | 89,248 | -0.91(-5.65%) |
Sep 18, 2020 | 16.40 | 16.44 | 15.88 | 16.03 | 178,099 | -0.17(-1.02%) |
Sep 17, 2020 | 15.97 | 16.25 | 15.97 | 16.20 | 26,693 | +0.03(+0.18%) |
Sep 16, 2020 | 15.96 | 16.36 | 15.95 | 16.17 | 37,634 | +0.19(+1.16%) |
Sep 15, 2020 | 16.24 | 16.29 | 15.89 | 15.99 | 32,269 | -0.19(-1.20%) |
Sep 14, 2020 | 15.99 | 16.41 | 15.78 | 16.18 | 44,057 | +0.41(+2.59%) |
Sep 11, 2020 | 15.92 | 16.00 | 15.64 | 15.77 | 42,702 | -0.09(-0.55%) |
Sep 10, 2020 | 15.79 | 16.22 | 15.75 | 15.86 | 70,724 | +0.04(+0.25%) |
Sep 09, 2020 | 16.28 | 16.28 | 15.76 | 15.82 | 45,765 | -0.28(-1.75%) |
Sep 08, 2020 | 16.57 | 16.57 | 15.95 | 16.10 | 34,402 | -0.52(-3.11%) |
Sep 04, 2020 | 16.92 | 16.99 | 16.39 | 16.62 | 35,619 | +0.16(+0.95%) |
Sep 03, 2020 | 16.71 | 17.16 | 16.40 | 16.46 | 50,420 | -0.16(-0.94%) |
Sep 02, 2020 | 16.54 | 16.70 | 16.54 | 16.62 | 52,110 | -0.05(-0.29%) |
Sep 01, 2020 | 16.56 | 16.78 | 16.46 | 16.67 | 34,254 | +0.11(+0.65%) |
Aug 31, 2020 | 16.44 | 16.76 | 16.16 | 16.56 | 65,322 | +0.03(+0.18%) |
Aug 28, 2020 | 16.85 | 17.22 | 16.27 | 16.53 | 48,246 | -0.11(-0.64%) |
Aug 27, 2020 | 16.45 | 16.74 | 16.17 | 16.64 | 35,512 | +0.23(+1.43%) |
Aug 26, 2020 | 16.73 | 16.95 | 16.39 | 16.41 | 39,343 | -0.37(-2.21%) |
Aug 25, 2020 | 16.90 | 16.92 | 15.97 | 16.78 | 45,451 | +0.11(+0.64%) |
Aug 24, 2020 | 15.98 | 16.70 | 15.76 | 16.67 | 33,932 | +0.93(+5.88%) |
Aug 21, 2020 | 16.15 | 16.29 | 15.69 | 15.74 | 78,733 | -0.53(-3.23%) |
Aug 20, 2020 | 16.18 | 16.34 | 16.11 | 16.27 | 38,839 | -0.25(-1.53%) |
Aug 19, 2020 | 16.59 | 16.82 | 16.20 | 16.52 | 36,681 | +0.12(+0.71%) |
Aug 18, 2020 | 16.89 | 16.89 | 16.41 | 16.41 | 35,799 | -0.71(-4.15%) |
Aug 17, 2020 | 17.39 | 17.39 | 16.93 | 17.12 | 34,275 | -0.35(-2.01%) |
Aug 14, 2020 | 17.13 | 17.62 | 16.96 | 17.47 | 37,467 | +0.24(+1.41%) |
Aug 13, 2020 | 17.60 | 17.60 | 17.07 | 17.22 | 90,258 | -0.61(-3.44%) |
Aug 12, 2020 | 18.25 | 18.25 | 17.28 | 17.84 | 55,375 | -0.04(-0.22%) |
Aug 11, 2020 | 17.65 | 18.22 | 17.61 | 17.88 | 65,931 | +0.42(+2.40%) |
Aug 10, 2020 | 16.87 | 17.46 | 16.75 | 17.46 | 64,363 | +0.73(+4.37%) |
Aug 07, 2020 | 15.80 | 16.73 | 15.75 | 16.73 | 84,830 | +0.85(+5.32%) |
Aug 06, 2020 | 15.78 | 15.97 | 15.75 | 15.88 | 42,343 | -0.06(-0.37%) |
Aug 05, 2020 | 15.79 | 15.97 | 15.58 | 15.94 | 33,783 | +0.38(+2.43%) |
Aug 04, 2020 | 15.51 | 15.69 | 15.37 | 15.56 | 38,939 | +0.01(+0.06%) |