Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.40 | 14.64 | 13.80 | 14.40 | 246,716 | -0.48(-3.23%) |
Oct 29, 2020 | 15.12 | 15.84 | 14.28 | 14.88 | 717,301 | +1.08(+7.83%) |
Oct 28, 2020 | 14.40 | 14.76 | 13.68 | 13.80 | 204,872 | -1.08(-7.26%) |
Oct 27, 2020 | 14.52 | 15.60 | 14.16 | 14.88 | 243,394 | +0.24(+1.64%) |
Oct 26, 2020 | 14.64 | 14.88 | 13.92 | 14.64 | 137,115 | +0.00(+0.00%) |
Oct 23, 2020 | 15.00 | 15.12 | 14.52 | 14.64 | 71,150 | -0.12(-0.81%) |
Oct 22, 2020 | 14.88 | 14.88 | 14.40 | 14.76 | 91,100 | +0.12(+0.82%) |
Oct 21, 2020 | 14.88 | 15.00 | 14.52 | 14.64 | 101,703 | -0.36(-2.40%) |
Oct 20, 2020 | 15.60 | 15.60 | 14.88 | 15.00 | 108,132 | -0.36(-2.34%) |
Oct 19, 2020 | 15.84 | 15.96 | 15.24 | 15.36 | 97,013 | -0.36(-2.29%) |
Oct 16, 2020 | 15.36 | 16.20 | 15.36 | 15.72 | 137,575 | +0.12(+0.77%) |
Oct 15, 2020 | 15.60 | 15.60 | 15.00 | 15.60 | 146,396 | -0.24(-1.52%) |
Oct 14, 2020 | 16.56 | 16.56 | 15.48 | 15.84 | 144,308 | -0.60(-3.65%) |
Oct 13, 2020 | 16.20 | 16.44 | 15.96 | 16.44 | 71,003 | +0.36(+2.24%) |
Oct 12, 2020 | 17.04 | 17.04 | 15.96 | 16.08 | 133,553 | -0.72(-4.29%) |
Oct 09, 2020 | 16.44 | 16.92 | 16.08 | 16.80 | 132,883 | +0.72(+4.48%) |
Oct 08, 2020 | 16.56 | 16.68 | 16.08 | 16.08 | 103,270 | -0.24(-1.47%) |
Oct 07, 2020 | 15.60 | 16.92 | 15.12 | 16.32 | 706,188 | +1.08(+7.09%) |
Oct 06, 2020 | 15.84 | 16.08 | 15.12 | 15.24 | 127,063 | -0.72(-4.51%) |
Oct 05, 2020 | 15.24 | 16.20 | 15.12 | 15.96 | 194,926 | +0.72(+4.72%) |
Oct 02, 2020 | 14.88 | 15.36 | 14.76 | 15.24 | 306,800 | +0.12(+0.79%) |
Oct 01, 2020 | 14.64 | 15.24 | 14.52 | 15.12 | 389,609 | +0.60(+4.13%) |
Sep 30, 2020 | 14.76 | 15.24 | 14.28 | 14.52 | 261,111 | -0.24(-1.63%) |
Sep 29, 2020 | 15.24 | 15.36 | 14.52 | 14.76 | 120,216 | -0.48(-3.15%) |
Sep 28, 2020 | 15.36 | 15.60 | 15.00 | 15.24 | 91,918 | +0.00(+0.00%) |
Sep 25, 2020 | 14.28 | 15.36 | 14.16 | 15.24 | 131,883 | +0.72(+4.96%) |
Sep 24, 2020 | 14.88 | 14.88 | 13.92 | 14.52 | 270,121 | -0.48(-3.20%) |
Sep 23, 2020 | 15.48 | 15.60 | 14.88 | 15.00 | 140,118 | -0.60(-3.85%) |
Sep 22, 2020 | 15.72 | 15.84 | 15.24 | 15.60 | 109,591 | -0.12(-0.76%) |
Sep 21, 2020 | 15.96 | 16.20 | 15.48 | 15.72 | 184,885 | -0.96(-5.76%) |
Sep 18, 2020 | 16.44 | 16.68 | 15.62 | 16.68 | 411,383 | +0.36(+2.21%) |
Sep 17, 2020 | 16.32 | 16.44 | 15.60 | 16.32 | 236,299 | -0.24(-1.45%) |
Sep 16, 2020 | 15.60 | 16.68 | 15.00 | 16.56 | 690,173 | -0.36(-2.13%) |
Sep 15, 2020 | 17.04 | 17.64 | 16.32 | 16.92 | 393,172 | +0.12(+0.71%) |
Sep 14, 2020 | 15.24 | 17.04 | 15.24 | 16.80 | 471,964 | +2.16(+14.75%) |
Sep 11, 2020 | 14.76 | 15.12 | 14.40 | 14.64 | 236,583 | +0.12(+0.83%) |
Sep 10, 2020 | 14.28 | 15.48 | 14.28 | 14.52 | 304,454 | +0.36(+2.54%) |
Sep 09, 2020 | 13.56 | 14.28 | 13.50 | 14.16 | 180,124 | +0.84(+6.31%) |
Sep 08, 2020 | 13.68 | 14.16 | 13.08 | 13.32 | 318,608 | -0.48(-3.48%) |
Sep 04, 2020 | 14.40 | 14.40 | 12.96 | 13.80 | 335,516 | -0.24(-1.71%) |
Sep 03, 2020 | 15.00 | 15.36 | 14.04 | 14.04 | 341,000 | -0.84(-5.65%) |
Sep 02, 2020 | 14.76 | 15.00 | 13.92 | 14.88 | 717,421 | +0.00(+0.00%) |
Sep 01, 2020 | 15.24 | 15.60 | 14.76 | 14.88 | 170,331 | -0.24(-1.59%) |
Aug 31, 2020 | 15.96 | 16.08 | 15.00 | 15.12 | 346,952 | -0.72(-4.55%) |
Aug 28, 2020 | 15.24 | 15.84 | 15.12 | 15.84 | 170,933 | +0.72(+4.76%) |
Aug 27, 2020 | 15.84 | 15.96 | 15.12 | 15.12 | 218,810 | -0.72(-4.55%) |
Aug 26, 2020 | 15.96 | 16.08 | 15.72 | 15.84 | 118,830 | +0.00(+0.00%) |
Aug 25, 2020 | 15.60 | 16.32 | 15.00 | 15.84 | 190,008 | +0.24(+1.54%) |
Aug 24, 2020 | 16.68 | 16.68 | 15.60 | 15.60 | 283,295 | -0.72(-4.41%) |
Aug 21, 2020 | 17.04 | 17.28 | 16.20 | 16.32 | 290,516 | -0.48(-2.86%) |
Aug 20, 2020 | 16.80 | 17.16 | 16.80 | 16.80 | 192,911 | -0.24(-1.41%) |
Aug 19, 2020 | 17.64 | 17.76 | 16.92 | 17.04 | 247,160 | -0.36(-2.07%) |
Aug 18, 2020 | 17.52 | 17.76 | 17.28 | 17.40 | 161,921 | -0.24(-1.36%) |
Aug 17, 2020 | 17.64 | 17.88 | 17.52 | 17.64 | 139,962 | +0.00(+0.00%) |
Aug 14, 2020 | 18.00 | 18.12 | 17.40 | 17.64 | 216,083 | -0.60(-3.29%) |
Aug 13, 2020 | 18.12 | 18.96 | 18.00 | 18.24 | 269,079 | -0.24(-1.30%) |
Aug 12, 2020 | 17.52 | 19.08 | 17.52 | 18.48 | 455,817 | +1.08(+6.21%) |
Aug 11, 2020 | 17.76 | 18.60 | 17.28 | 17.40 | 748,364 | -0.36(-2.03%) |
Aug 10, 2020 | 19.20 | 19.80 | 17.28 | 17.76 | 1,634,799 | +0.00(+0.00%) |
Aug 07, 2020 | 17.88 | 18.22 | 17.52 | 17.76 | 183,025 | +0.00(+0.00%) |
Aug 06, 2020 | 18.72 | 18.96 | 17.64 | 17.76 | 280,568 | -0.60(-3.27%) |
Aug 05, 2020 | 18.00 | 18.72 | 17.52 | 18.36 | 337,179 | +0.60(+3.38%) |
Aug 04, 2020 | 18.12 | 19.20 | 17.16 | 17.76 | 854,709 | +0.72(+4.23%) |