Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.20 | 15.26 | 14.59 | 14.73 | 52,700 | -0.67(-4.35%) |
Oct 29, 2020 | 15.10 | 15.46 | 14.61 | 15.40 | 73,133 | +0.65(+4.41%) |
Oct 28, 2020 | 14.54 | 15.13 | 14.50 | 14.75 | 47,192 | -0.06(-0.41%) |
Oct 27, 2020 | 14.75 | 15.19 | 14.54 | 14.81 | 37,795 | -0.04(-0.27%) |
Oct 26, 2020 | 14.83 | 15.01 | 14.35 | 14.85 | 61,703 | -0.35(-2.30%) |
Oct 23, 2020 | 15.22 | 15.42 | 14.97 | 15.20 | 39,800 | +0.16(+1.06%) |
Oct 22, 2020 | 15.11 | 15.70 | 14.80 | 15.04 | 48,227 | -0.03(-0.20%) |
Oct 21, 2020 | 15.38 | 15.66 | 15.00 | 15.07 | 24,576 | -0.32(-2.08%) |
Oct 20, 2020 | 15.35 | 15.88 | 15.22 | 15.39 | 18,810 | +0.09(+0.59%) |
Oct 19, 2020 | 15.65 | 16.04 | 15.15 | 15.30 | 27,679 | -0.33(-2.11%) |
Oct 16, 2020 | 15.15 | 16.03 | 15.15 | 15.63 | 63,500 | +0.43(+2.83%) |
Oct 15, 2020 | 15.10 | 15.32 | 14.97 | 15.20 | 84,739 | -0.19(-1.23%) |
Oct 14, 2020 | 15.70 | 15.92 | 15.36 | 15.39 | 19,463 | -0.36(-2.29%) |
Oct 13, 2020 | 15.83 | 16.16 | 15.51 | 15.75 | 37,577 | -0.22(-1.38%) |
Oct 12, 2020 | 15.75 | 16.43 | 15.54 | 15.97 | 67,615 | +0.22(+1.40%) |
Oct 09, 2020 | 15.88 | 16.11 | 15.72 | 15.75 | 84,000 | +0.07(+0.45%) |
Oct 08, 2020 | 15.66 | 15.96 | 15.47 | 15.68 | 53,110 | +0.01(+0.06%) |
Oct 07, 2020 | 16.04 | 16.18 | 15.63 | 15.67 | 105,913 | -0.31(-1.94%) |
Oct 06, 2020 | 16.32 | 16.80 | 15.82 | 15.98 | 139,279 | -0.14(-0.87%) |
Oct 05, 2020 | 15.82 | 16.49 | 15.70 | 16.12 | 81,592 | +0.53(+3.40%) |
Oct 02, 2020 | 15.45 | 15.77 | 15.45 | 15.59 | 112,800 | -0.28(-1.76%) |
Oct 01, 2020 | 15.63 | 16.10 | 15.41 | 15.87 | 67,395 | +0.31(+1.99%) |
Sep 30, 2020 | 15.26 | 15.92 | 15.26 | 15.56 | 83,843 | +0.30(+1.97%) |
Sep 29, 2020 | 15.44 | 15.70 | 15.18 | 15.26 | 59,634 | -0.14(-0.91%) |
Sep 28, 2020 | 15.23 | 15.92 | 15.23 | 15.40 | 91,857 | +0.31(+2.05%) |
Sep 25, 2020 | 15.14 | 15.52 | 15.06 | 15.09 | 52,900 | -0.13(-0.85%) |
Sep 24, 2020 | 15.35 | 16.18 | 15.06 | 15.22 | 59,904 | +0.07(+0.46%) |
Sep 23, 2020 | 15.29 | 15.75 | 15.08 | 15.15 | 73,550 | -0.19(-1.24%) |
Sep 22, 2020 | 16.15 | 16.45 | 15.10 | 15.34 | 169,796 | -0.75(-4.66%) |
Sep 21, 2020 | 16.57 | 16.93 | 15.48 | 16.09 | 102,467 | -0.60(-3.59%) |
Sep 18, 2020 | 16.40 | 16.72 | 15.67 | 16.69 | 411,300 | +0.38(+2.33%) |
Sep 17, 2020 | 16.67 | 16.91 | 16.24 | 16.31 | 106,513 | -0.64(-3.78%) |
Sep 16, 2020 | 17.47 | 17.60 | 16.95 | 16.95 | 106,010 | -0.39(-2.25%) |
Sep 15, 2020 | 17.58 | 17.66 | 17.29 | 17.34 | 45,620 | -0.04(-0.23%) |
Sep 14, 2020 | 17.65 | 17.96 | 17.13 | 17.38 | 115,422 | -0.09(-0.52%) |
Sep 11, 2020 | 17.43 | 17.71 | 17.30 | 17.47 | 61,200 | +0.12(+0.69%) |
Sep 10, 2020 | 17.63 | 17.63 | 17.35 | 17.35 | 40,335 | -0.07(-0.40%) |
Sep 09, 2020 | 17.45 | 18.09 | 17.35 | 17.42 | 48,297 | +0.06(+0.35%) |
Sep 08, 2020 | 16.93 | 17.55 | 16.83 | 17.36 | 51,710 | +0.26(+1.52%) |
Sep 04, 2020 | 17.49 | 17.65 | 16.88 | 17.10 | 68,800 | -0.08(-0.47%) |
Sep 03, 2020 | 18.00 | 18.13 | 17.07 | 17.18 | 57,365 | -0.85(-4.71%) |
Sep 02, 2020 | 18.00 | 18.18 | 17.76 | 18.03 | 71,779 | -0.02(-0.11%) |
Sep 01, 2020 | 17.31 | 18.13 | 17.31 | 18.05 | 72,030 | +0.64(+3.68%) |
Aug 31, 2020 | 17.58 | 17.73 | 17.14 | 17.41 | 64,659 | -0.11(-0.63%) |
Aug 28, 2020 | 17.55 | 17.58 | 17.22 | 17.52 | 39,200 | +0.20(+1.15%) |
Aug 27, 2020 | 17.81 | 18.00 | 17.27 | 17.32 | 34,827 | -0.41(-2.31%) |
Aug 26, 2020 | 18.00 | 18.08 | 17.63 | 17.73 | 41,703 | -0.27(-1.50%) |
Aug 25, 2020 | 18.07 | 18.21 | 17.51 | 18.00 | 73,274 | -0.07(-0.39%) |
Aug 24, 2020 | 18.92 | 18.92 | 17.72 | 18.07 | 58,278 | -0.63(-3.37%) |
Aug 21, 2020 | 17.99 | 18.91 | 17.99 | 18.70 | 200,800 | +0.68(+3.77%) |
Aug 20, 2020 | 18.21 | 18.51 | 17.72 | 18.02 | 42,801 | -0.47(-2.54%) |
Aug 19, 2020 | 18.58 | 18.77 | 18.41 | 18.49 | 83,077 | -0.06(-0.32%) |
Aug 18, 2020 | 19.08 | 19.08 | 18.47 | 18.55 | 48,687 | -0.45(-2.34%) |
Aug 17, 2020 | 18.84 | 19.36 | 18.54 | 19.00 | 60,756 | +0.18(+0.93%) |
Aug 14, 2020 | 18.60 | 18.91 | 18.48 | 18.82 | 51,700 | +0.13(+0.70%) |
Aug 13, 2020 | 18.85 | 19.16 | 18.68 | 18.69 | 46,442 | -0.23(-1.22%) |
Aug 12, 2020 | 18.48 | 19.11 | 18.37 | 18.92 | 58,807 | +0.54(+2.94%) |
Aug 11, 2020 | 18.45 | 18.74 | 18.16 | 18.38 | 106,292 | -0.37(-1.97%) |
Aug 10, 2020 | 20.15 | 20.15 | 18.44 | 18.75 | 178,367 | -0.26(-1.37%) |
Aug 07, 2020 | 18.07 | 19.02 | 18.02 | 19.01 | 73,300 | +0.78(+4.28%) |
Aug 06, 2020 | 18.28 | 18.41 | 17.68 | 18.23 | 39,321 | -0.02(-0.11%) |
Aug 05, 2020 | 17.63 | 18.29 | 17.36 | 18.25 | 62,325 | +0.92(+5.31%) |
Aug 04, 2020 | 17.15 | 17.51 | 17.00 | 17.33 | 63,626 | +0.31(+1.82%) |