Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.47 | 15.62 | 15.41 | 15.52 | 262,400 | +0.01(+0.06%) |
Oct 29, 2020 | 15.15 | 15.74 | 14.99 | 15.51 | 200,214 | +0.26(+1.70%) |
Oct 28, 2020 | 15.40 | 15.53 | 15.05 | 15.25 | 221,516 | -0.45(-2.87%) |
Oct 27, 2020 | 16.93 | 18.10 | 15.62 | 15.70 | 460,746 | -1.43(-8.35%) |
Oct 26, 2020 | 18.18 | 18.18 | 17.08 | 17.13 | 198,058 | -1.30(-7.05%) |
Oct 23, 2020 | 18.32 | 18.59 | 18.14 | 18.43 | 179,400 | +0.23(+1.26%) |
Oct 22, 2020 | 17.85 | 18.22 | 17.80 | 18.20 | 170,144 | +0.49(+2.77%) |
Oct 21, 2020 | 17.80 | 17.92 | 17.54 | 17.71 | 138,428 | -0.05(-0.28%) |
Oct 20, 2020 | 17.83 | 18.07 | 17.70 | 17.76 | 287,313 | -0.07(-0.39%) |
Oct 19, 2020 | 17.88 | 18.13 | 17.75 | 17.83 | 206,617 | -0.05(-0.28%) |
Oct 16, 2020 | 17.76 | 18.02 | 17.71 | 17.88 | 187,400 | +0.08(+0.45%) |
Oct 15, 2020 | 17.17 | 17.82 | 17.10 | 17.80 | 179,335 | +0.41(+2.36%) |
Oct 14, 2020 | 17.33 | 17.56 | 17.25 | 17.39 | 142,357 | +0.06(+0.35%) |
Oct 13, 2020 | 17.33 | 17.54 | 17.13 | 17.33 | 192,005 | -0.15(-0.86%) |
Oct 12, 2020 | 17.13 | 17.58 | 17.13 | 17.48 | 180,557 | +0.40(+2.34%) |
Oct 09, 2020 | 17.10 | 17.29 | 16.96 | 17.08 | 147,600 | +0.10(+0.59%) |
Oct 08, 2020 | 16.84 | 17.08 | 16.77 | 16.98 | 109,041 | +0.34(+2.04%) |
Oct 07, 2020 | 16.58 | 16.75 | 16.51 | 16.64 | 144,822 | +0.18(+1.09%) |
Oct 06, 2020 | 16.33 | 16.76 | 16.33 | 16.46 | 243,228 | +0.31(+1.92%) |
Oct 05, 2020 | 15.80 | 16.23 | 15.80 | 16.15 | 137,965 | +0.50(+3.19%) |
Oct 02, 2020 | 15.10 | 15.74 | 15.10 | 15.65 | 164,200 | +0.37(+2.42%) |
Oct 01, 2020 | 15.51 | 15.77 | 15.16 | 15.28 | 215,692 | -0.21(-1.36%) |
Sep 30, 2020 | 15.77 | 16.25 | 15.43 | 15.49 | 276,593 | -0.10(-0.64%) |
Sep 29, 2020 | 15.74 | 15.82 | 15.44 | 15.59 | 547,479 | -0.13(-0.83%) |
Sep 28, 2020 | 15.46 | 15.92 | 15.46 | 15.72 | 263,785 | +0.38(+2.48%) |
Sep 25, 2020 | 15.13 | 15.42 | 15.07 | 15.34 | 276,100 | +0.12(+0.79%) |
Sep 24, 2020 | 15.22 | 15.38 | 14.99 | 15.22 | 244,141 | +0.07(+0.46%) |
Sep 23, 2020 | 15.66 | 15.99 | 15.14 | 15.15 | 352,932 | -0.55(-3.50%) |
Sep 22, 2020 | 15.99 | 16.13 | 15.65 | 15.70 | 300,906 | -0.33(-2.06%) |
Sep 21, 2020 | 16.43 | 16.43 | 15.91 | 16.03 | 440,037 | -0.62(-3.72%) |
Sep 18, 2020 | 16.42 | 16.74 | 16.35 | 16.65 | 553,700 | +0.33(+2.02%) |
Sep 17, 2020 | 16.29 | 16.67 | 16.20 | 16.32 | 306,502 | -0.07(-0.43%) |
Sep 16, 2020 | 16.37 | 16.71 | 16.23 | 16.39 | 184,421 | +0.12(+0.74%) |
Sep 15, 2020 | 16.38 | 16.55 | 16.21 | 16.27 | 128,336 | -0.05(-0.31%) |
Sep 14, 2020 | 16.23 | 16.43 | 16.14 | 16.32 | 158,648 | +0.16(+0.99%) |
Sep 11, 2020 | 16.23 | 16.31 | 16.06 | 16.16 | 139,900 | -0.02(-0.12%) |
Sep 10, 2020 | 16.28 | 16.49 | 16.17 | 16.18 | 275,252 | -0.11(-0.68%) |
Sep 09, 2020 | 16.39 | 16.55 | 16.23 | 16.29 | 226,249 | +0.02(+0.12%) |
Sep 08, 2020 | 16.47 | 16.47 | 16.05 | 16.27 | 232,487 | -0.19(-1.15%) |
Sep 04, 2020 | 16.91 | 16.93 | 16.33 | 16.46 | 207,700 | -0.17(-1.02%) |
Sep 03, 2020 | 16.87 | 16.97 | 16.63 | 16.63 | 267,903 | -0.21(-1.25%) |
Sep 02, 2020 | 16.74 | 16.94 | 16.68 | 16.84 | 251,751 | +0.13(+0.78%) |
Sep 01, 2020 | 16.81 | 17.14 | 16.45 | 16.71 | 283,679 | -0.21(-1.24%) |
Aug 31, 2020 | 17.05 | 17.05 | 16.79 | 16.92 | 338,441 | -0.11(-0.65%) |
Aug 28, 2020 | 16.61 | 17.05 | 16.56 | 17.03 | 221,900 | +0.38(+2.28%) |
Aug 27, 2020 | 16.44 | 16.71 | 16.37 | 16.65 | 250,768 | +0.31(+1.90%) |
Aug 26, 2020 | 16.56 | 16.83 | 16.32 | 16.34 | 212,434 | -0.27(-1.63%) |
Aug 25, 2020 | 16.57 | 16.80 | 16.48 | 16.61 | 198,228 | +0.05(+0.30%) |
Aug 24, 2020 | 16.26 | 16.65 | 16.02 | 16.56 | 463,637 | +0.50(+3.11%) |
Aug 21, 2020 | 16.15 | 16.33 | 15.96 | 16.06 | 264,100 | -0.13(-0.80%) |
Aug 20, 2020 | 16.20 | 16.45 | 16.10 | 16.19 | 133,377 | +0.03(+0.19%) |
Aug 19, 2020 | 16.21 | 16.50 | 16.15 | 16.16 | 183,229 | -0.08(-0.49%) |
Aug 18, 2020 | 16.00 | 16.31 | 15.97 | 16.24 | 189,211 | +0.12(+0.74%) |
Aug 17, 2020 | 16.27 | 16.29 | 16.07 | 16.12 | 128,000 | -0.08(-0.49%) |
Aug 14, 2020 | 16.09 | 16.33 | 15.91 | 16.20 | 119,000 | +0.04(+0.25%) |
Aug 13, 2020 | 16.35 | 16.50 | 16.11 | 16.16 | 134,901 | -0.37(-2.24%) |
Aug 12, 2020 | 16.55 | 16.70 | 16.41 | 16.53 | 234,628 | +0.17(+1.04%) |
Aug 11, 2020 | 16.39 | 16.65 | 16.24 | 16.36 | 310,009 | +0.10(+0.62%) |
Aug 10, 2020 | 15.93 | 16.37 | 15.93 | 16.26 | 310,800 | +0.21(+1.31%) |
Aug 07, 2020 | 15.47 | 16.11 | 15.47 | 16.05 | 214,600 | +0.44(+2.82%) |
Aug 06, 2020 | 15.60 | 15.77 | 15.47 | 15.61 | 194,037 | -0.07(-0.45%) |
Aug 05, 2020 | 15.57 | 15.86 | 15.35 | 15.68 | 384,437 | +0.39(+2.55%) |
Aug 04, 2020 | 15.31 | 15.43 | 15.10 | 15.29 | 174,271 | -0.13(-0.84%) |