Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.91 | 16.91 | 15.84 | 16.00 | 407,500 | -0.88(-5.21%) |
Oct 29, 2020 | 16.61 | 17.04 | 15.48 | 16.89 | 358,706 | +1.30(+8.31%) |
Oct 28, 2020 | 15.80 | 16.04 | 15.46 | 15.59 | 240,417 | -0.63(-3.88%) |
Oct 27, 2020 | 16.39 | 16.46 | 16.03 | 16.22 | 184,951 | -0.18(-1.10%) |
Oct 26, 2020 | 16.96 | 16.96 | 16.26 | 16.40 | 214,499 | -0.76(-4.43%) |
Oct 23, 2020 | 17.16 | 17.24 | 16.89 | 17.16 | 190,000 | +0.06(+0.35%) |
Oct 22, 2020 | 17.00 | 17.15 | 16.64 | 17.10 | 279,212 | +0.03(+0.15%) |
Oct 21, 2020 | 17.05 | 17.37 | 16.93 | 17.07 | 310,169 | -0.03(-0.15%) |
Oct 20, 2020 | 17.25 | 17.79 | 17.03 | 17.10 | 351,796 | +0.20(+1.18%) |
Oct 19, 2020 | 16.70 | 17.27 | 16.41 | 16.90 | 322,403 | +0.88(+5.49%) |
Oct 16, 2020 | 16.22 | 16.39 | 16.00 | 16.02 | 302,100 | -0.26(-1.60%) |
Oct 15, 2020 | 16.12 | 16.68 | 15.80 | 16.28 | 225,432 | +0.02(+0.12%) |
Oct 14, 2020 | 16.92 | 17.48 | 16.25 | 16.26 | 209,289 | -0.54(-3.21%) |
Oct 13, 2020 | 16.67 | 16.89 | 16.27 | 16.80 | 278,694 | +0.02(+0.12%) |
Oct 12, 2020 | 17.03 | 17.44 | 16.75 | 16.78 | 299,526 | -0.41(-2.39%) |
Oct 09, 2020 | 17.24 | 17.27 | 16.92 | 17.19 | 385,800 | +0.21(+1.24%) |
Oct 08, 2020 | 16.76 | 17.01 | 16.60 | 16.98 | 250,047 | +0.38(+2.29%) |
Oct 07, 2020 | 16.86 | 16.86 | 16.41 | 16.60 | 480,429 | +0.07(+0.42%) |
Oct 06, 2020 | 17.11 | 17.24 | 16.46 | 16.53 | 535,826 | -0.42(-2.48%) |
Oct 05, 2020 | 17.00 | 17.03 | 16.45 | 16.95 | 325,021 | +0.14(+0.83%) |
Oct 02, 2020 | 16.16 | 16.85 | 16.05 | 16.81 | 484,400 | +0.32(+1.94%) |
Oct 01, 2020 | 15.92 | 16.53 | 15.68 | 16.49 | 291,865 | +0.65(+4.10%) |
Sep 30, 2020 | 15.88 | 16.23 | 15.77 | 15.84 | 281,583 | +0.05(+0.32%) |
Sep 29, 2020 | 15.78 | 16.00 | 15.53 | 15.79 | 273,313 | +0.04(+0.25%) |
Sep 28, 2020 | 15.34 | 15.79 | 15.34 | 15.75 | 190,314 | +0.58(+3.82%) |
Sep 25, 2020 | 14.74 | 15.23 | 14.74 | 15.17 | 166,800 | +0.34(+2.29%) |
Sep 24, 2020 | 14.98 | 15.50 | 14.64 | 14.83 | 226,590 | -0.28(-1.85%) |
Sep 23, 2020 | 15.31 | 15.58 | 15.01 | 15.11 | 364,831 | -0.20(-1.31%) |
Sep 22, 2020 | 14.97 | 15.34 | 14.78 | 15.31 | 197,977 | +0.35(+2.34%) |
Sep 21, 2020 | 14.86 | 15.06 | 14.61 | 14.96 | 414,285 | -0.20(-1.35%) |
Sep 18, 2020 | 15.13 | 15.29 | 14.83 | 15.16 | 714,400 | +0.21(+1.44%) |
Sep 17, 2020 | 14.60 | 15.05 | 14.26 | 14.95 | 242,505 | +0.06(+0.40%) |
Sep 16, 2020 | 14.74 | 15.08 | 14.68 | 14.89 | 216,516 | +0.30(+2.09%) |
Sep 15, 2020 | 14.67 | 14.79 | 14.10 | 14.59 | 219,506 | -0.07(-0.51%) |
Sep 14, 2020 | 14.85 | 14.96 | 14.55 | 14.66 | 241,562 | -0.05(-0.34%) |
Sep 11, 2020 | 15.20 | 15.24 | 14.60 | 14.71 | 270,700 | -0.33(-2.19%) |
Sep 10, 2020 | 15.11 | 15.48 | 14.91 | 15.04 | 622,750 | -0.03(-0.20%) |
Sep 09, 2020 | 14.42 | 15.10 | 14.36 | 15.07 | 501,400 | +0.81(+5.68%) |
Sep 08, 2020 | 14.26 | 14.70 | 14.11 | 14.26 | 463,300 | -0.10(-0.70%) |
Sep 04, 2020 | 14.50 | 14.54 | 14.06 | 14.36 | 361,900 | -0.10(-0.69%) |
Sep 03, 2020 | 14.18 | 14.63 | 13.67 | 14.46 | 940,652 | +0.59(+4.25%) |
Sep 02, 2020 | 13.08 | 14.58 | 13.08 | 13.87 | 507,058 | +1.08(+8.44%) |
Sep 01, 2020 | 13.08 | 13.21 | 12.65 | 12.79 | 569,480 | -0.36(-2.74%) |
Aug 31, 2020 | 13.24 | 13.41 | 13.03 | 13.15 | 287,538 | -0.24(-1.79%) |
Aug 28, 2020 | 13.43 | 13.54 | 13.23 | 13.39 | 249,000 | +0.09(+0.68%) |
Aug 27, 2020 | 13.34 | 13.39 | 13.19 | 13.30 | 164,470 | +0.03(+0.23%) |
Aug 26, 2020 | 13.39 | 13.46 | 13.20 | 13.27 | 190,135 | -0.13(-0.97%) |
Aug 25, 2020 | 13.35 | 13.49 | 13.24 | 13.40 | 192,224 | +0.09(+0.68%) |
Aug 24, 2020 | 13.51 | 13.69 | 13.18 | 13.31 | 218,576 | -0.10(-0.75%) |
Aug 21, 2020 | 13.36 | 13.59 | 13.32 | 13.41 | 241,300 | -0.09(-0.67%) |
Aug 20, 2020 | 13.24 | 13.54 | 13.19 | 13.50 | 262,027 | +0.15(+1.12%) |
Aug 19, 2020 | 13.50 | 13.58 | 13.32 | 13.35 | 212,892 | -0.16(-1.18%) |
Aug 18, 2020 | 13.48 | 13.69 | 13.34 | 13.51 | 345,773 | +0.09(+0.67%) |
Aug 17, 2020 | 13.41 | 13.57 | 13.37 | 13.42 | 367,092 | -0.12(-0.92%) |
Aug 14, 2020 | 13.36 | 13.59 | 13.33 | 13.54 | 293,800 | +0.06(+0.48%) |
Aug 13, 2020 | 13.47 | 13.85 | 13.33 | 13.48 | 382,119 | +0.06(+0.45%) |
Aug 12, 2020 | 13.42 | 13.59 | 13.26 | 13.42 | 331,313 | +0.02(+0.15%) |
Aug 11, 2020 | 13.53 | 13.68 | 13.26 | 13.40 | 491,738 | -0.02(-0.15%) |
Aug 10, 2020 | 13.30 | 13.44 | 13.12 | 13.42 | 325,302 | +0.29(+2.21%) |
Aug 07, 2020 | 13.04 | 13.28 | 12.65 | 13.13 | 341,300 | -0.04(-0.34%) |
Aug 06, 2020 | 13.86 | 14.39 | 12.92 | 13.18 | 724,707 | +0.87(+7.03%) |
Aug 05, 2020 | 12.43 | 12.46 | 12.08 | 12.31 | 628,443 | +0.02(+0.16%) |
Aug 04, 2020 | 11.93 | 12.39 | 11.83 | 12.29 | 327,293 | +0.39(+3.28%) |