Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.05 | 17.36 | 17.00 | 17.07 | 506,500 | +0.04(+0.23%) |
Oct 29, 2020 | 16.70 | 17.05 | 16.70 | 17.03 | 537,996 | -0.06(-0.35%) |
Oct 28, 2020 | 17.31 | 17.33 | 17.06 | 17.09 | 729,595 | -0.60(-3.39%) |
Oct 27, 2020 | 17.56 | 17.91 | 17.56 | 17.69 | 497,341 | +0.05(+0.28%) |
Oct 26, 2020 | 18.12 | 18.22 | 17.48 | 17.64 | 512,976 | -0.66(-3.61%) |
Oct 23, 2020 | 17.76 | 18.43 | 17.74 | 18.30 | 488,600 | +0.61(+3.45%) |
Oct 22, 2020 | 17.48 | 17.84 | 17.34 | 17.69 | 614,664 | +0.31(+1.78%) |
Oct 21, 2020 | 16.80 | 17.49 | 16.77 | 17.38 | 792,210 | +0.51(+3.02%) |
Oct 20, 2020 | 16.85 | 17.60 | 16.80 | 16.87 | 811,399 | +0.15(+0.90%) |
Oct 19, 2020 | 16.16 | 16.82 | 16.13 | 16.72 | 337,972 | +0.64(+3.98%) |
Oct 16, 2020 | 15.83 | 16.10 | 15.77 | 16.08 | 195,600 | +0.34(+2.16%) |
Oct 15, 2020 | 15.84 | 15.84 | 15.54 | 15.74 | 158,477 | -0.29(-1.81%) |
Oct 14, 2020 | 16.06 | 16.17 | 15.93 | 16.03 | 199,436 | -0.06(-0.37%) |
Oct 13, 2020 | 15.87 | 16.24 | 15.87 | 16.09 | 293,478 | +0.05(+0.31%) |
Oct 12, 2020 | 16.11 | 16.13 | 15.83 | 16.04 | 114,432 | -0.08(-0.50%) |
Oct 09, 2020 | 16.12 | 16.31 | 15.92 | 16.12 | 240,600 | +0.08(+0.50%) |
Oct 08, 2020 | 16.00 | 16.10 | 15.85 | 16.04 | 230,379 | +0.23(+1.45%) |
Oct 07, 2020 | 15.64 | 16.00 | 15.64 | 15.81 | 360,738 | +0.37(+2.40%) |
Oct 06, 2020 | 15.65 | 15.76 | 15.31 | 15.44 | 417,810 | -0.09(-0.58%) |
Oct 05, 2020 | 15.54 | 15.69 | 15.39 | 15.53 | 354,917 | +0.21(+1.37%) |
Oct 02, 2020 | 14.90 | 15.35 | 14.90 | 15.32 | 396,100 | +0.03(+0.20%) |
Oct 01, 2020 | 15.24 | 16.03 | 15.08 | 15.29 | 821,343 | +0.67(+4.58%) |
Sep 30, 2020 | 14.40 | 14.80 | 14.40 | 14.62 | 603,849 | +0.20(+1.39%) |
Sep 29, 2020 | 14.70 | 14.70 | 14.35 | 14.42 | 749,326 | -0.25(-1.70%) |
Sep 28, 2020 | 14.39 | 14.78 | 14.39 | 14.67 | 390,456 | +0.52(+3.67%) |
Sep 25, 2020 | 13.93 | 14.26 | 13.88 | 14.15 | 435,600 | +0.10(+0.71%) |
Sep 24, 2020 | 14.03 | 14.25 | 13.80 | 14.05 | 409,620 | -0.04(-0.28%) |
Sep 23, 2020 | 14.18 | 14.67 | 14.00 | 14.09 | 557,992 | -0.07(-0.49%) |
Sep 22, 2020 | 14.36 | 14.61 | 14.08 | 14.16 | 547,313 | -0.18(-1.26%) |
Sep 21, 2020 | 14.95 | 14.95 | 14.29 | 14.34 | 612,164 | -0.72(-4.78%) |
Sep 18, 2020 | 15.24 | 15.38 | 15.01 | 15.06 | 251,200 | -0.20(-1.31%) |
Sep 17, 2020 | 14.80 | 15.34 | 14.78 | 15.26 | 254,985 | +0.21(+1.40%) |
Sep 16, 2020 | 15.03 | 15.24 | 14.93 | 15.05 | 163,185 | +0.10(+0.67%) |
Sep 15, 2020 | 15.00 | 15.36 | 14.89 | 14.95 | 341,273 | +0.02(+0.13%) |
Sep 14, 2020 | 15.01 | 15.44 | 14.83 | 14.93 | 234,044 | -0.02(-0.13%) |
Sep 11, 2020 | 14.72 | 15.13 | 14.58 | 14.95 | 320,800 | +0.27(+1.84%) |
Sep 10, 2020 | 15.01 | 15.11 | 14.61 | 14.68 | 235,423 | -0.21(-1.41%) |
Sep 09, 2020 | 15.11 | 15.12 | 14.80 | 14.89 | 345,263 | -0.10(-0.67%) |
Sep 08, 2020 | 15.04 | 15.27 | 14.85 | 14.99 | 404,077 | -0.21(-1.38%) |
Sep 04, 2020 | 15.17 | 15.53 | 14.90 | 15.20 | 317,200 | +0.15(+1.00%) |
Sep 03, 2020 | 15.81 | 15.89 | 14.99 | 15.05 | 284,276 | -0.83(-5.23%) |
Sep 02, 2020 | 15.90 | 16.07 | 15.61 | 15.88 | 186,340 | -0.02(-0.13%) |
Sep 01, 2020 | 15.66 | 16.05 | 15.51 | 15.90 | 334,125 | +0.09(+0.57%) |
Aug 31, 2020 | 16.37 | 16.49 | 15.71 | 15.81 | 650,600 | -0.59(-3.60%) |
Aug 28, 2020 | 15.88 | 16.50 | 15.88 | 16.40 | 718,300 | +0.60(+3.80%) |
Aug 27, 2020 | 15.31 | 15.82 | 15.31 | 15.80 | 614,785 | +0.44(+2.86%) |
Aug 26, 2020 | 15.24 | 15.45 | 14.88 | 15.36 | 327,513 | +0.08(+0.52%) |
Aug 25, 2020 | 14.99 | 15.43 | 14.92 | 15.28 | 234,394 | +0.45(+3.03%) |
Aug 24, 2020 | 14.57 | 15.02 | 14.52 | 14.83 | 322,468 | +0.28(+1.92%) |
Aug 21, 2020 | 15.05 | 15.10 | 14.55 | 14.55 | 267,600 | -0.57(-3.77%) |
Aug 20, 2020 | 14.97 | 15.19 | 14.80 | 15.12 | 279,583 | +0.04(+0.27%) |
Aug 19, 2020 | 15.73 | 15.83 | 15.03 | 15.08 | 255,105 | -0.63(-4.01%) |
Aug 18, 2020 | 15.77 | 16.05 | 15.67 | 15.71 | 318,393 | -0.10(-0.63%) |
Aug 17, 2020 | 15.93 | 16.22 | 15.77 | 15.81 | 428,260 | -0.11(-0.69%) |
Aug 14, 2020 | 15.93 | 16.10 | 15.77 | 15.92 | 362,200 | -0.04(-0.25%) |
Aug 13, 2020 | 16.67 | 16.72 | 15.88 | 15.96 | 457,615 | -0.39(-2.39%) |
Aug 12, 2020 | 15.91 | 16.65 | 15.56 | 16.35 | 653,526 | -0.13(-0.79%) |
Aug 11, 2020 | 16.13 | 16.68 | 16.13 | 16.48 | 413,909 | +0.61(+3.84%) |
Aug 10, 2020 | 15.11 | 15.92 | 15.10 | 15.87 | 282,300 | +0.63(+4.13%) |
Aug 07, 2020 | 15.50 | 15.50 | 14.98 | 15.24 | 336,600 | -0.40(-2.56%) |
Aug 06, 2020 | 15.13 | 15.66 | 15.11 | 15.64 | 446,086 | +0.48(+3.17%) |
Aug 05, 2020 | 14.48 | 15.22 | 14.48 | 15.16 | 318,595 | +0.74(+5.13%) |
Aug 04, 2020 | 14.69 | 14.88 | 14.31 | 14.42 | 416,831 | -0.27(-1.84%) |