Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.35 | 14.41 | 14.17 | 14.27 | 263,869 | -0.13(-0.93%) |
Oct 29, 2020 | 14.51 | 14.58 | 14.36 | 14.41 | 223,489 | -0.13(-0.92%) |
Oct 28, 2020 | 14.79 | 14.79 | 14.47 | 14.54 | 286,534 | -0.38(-2.52%) |
Oct 27, 2020 | 15.01 | 15.01 | 14.83 | 14.92 | 367,539 | -0.05(-0.33%) |
Oct 26, 2020 | 15.08 | 15.15 | 14.95 | 14.97 | 159,443 | -0.10(-0.66%) |
Oct 23, 2020 | 15.26 | 15.26 | 14.98 | 15.07 | 323,012 | -0.35(-2.28%) |
Oct 22, 2020 | 15.59 | 15.59 | 15.40 | 15.42 | 336,994 | -0.01(-0.05%) |
Oct 21, 2020 | 15.39 | 15.57 | 15.29 | 15.43 | 376,504 | -0.01(-0.05%) |
Oct 20, 2020 | 15.39 | 15.53 | 15.34 | 15.44 | 370,049 | -0.02(-0.11%) |
Oct 19, 2020 | 15.48 | 15.67 | 15.42 | 15.45 | 264,585 | -0.29(-1.86%) |
Oct 16, 2020 | 15.69 | 15.76 | 15.59 | 15.74 | 193,951 | -0.07(-0.42%) |
Oct 15, 2020 | 15.64 | 15.86 | 15.62 | 15.81 | 287,004 | -0.05(-0.32%) |
Oct 14, 2020 | 15.56 | 15.95 | 15.56 | 15.86 | 370,737 | +0.42(+2.70%) |
Oct 13, 2020 | 15.55 | 15.55 | 15.34 | 15.44 | 266,546 | -0.18(-1.12%) |
Oct 12, 2020 | 15.70 | 15.70 | 15.52 | 15.62 | 289,694 | -0.07(-0.43%) |
Oct 09, 2020 | 15.72 | 15.72 | 15.54 | 15.69 | 442,495 | +0.16(+1.02%) |
Oct 08, 2020 | 15.44 | 15.61 | 15.34 | 15.53 | 432,358 | +0.21(+1.36%) |
Oct 07, 2020 | 15.27 | 15.44 | 15.13 | 15.32 | 411,199 | +0.11(+0.71%) |
Oct 06, 2020 | 15.49 | 15.49 | 15.21 | 15.21 | 645,403 | -0.13(-0.82%) |
Oct 05, 2020 | 15.20 | 15.44 | 15.13 | 15.34 | 304,393 | +0.18(+1.16%) |
Oct 02, 2020 | 15.11 | 15.28 | 15.03 | 15.16 | 171,203 | -0.25(-1.63%) |
Oct 01, 2020 | 15.24 | 15.48 | 15.21 | 15.41 | 396,760 | +0.90(+6.22%) |
Sep 30, 2020 | 14.63 | 14.75 | 14.48 | 14.51 | 465,230 | -0.35(-2.36%) |
Sep 29, 2020 | 15.08 | 15.08 | 14.83 | 14.86 | 364,339 | -0.34(-2.25%) |
Sep 28, 2020 | 15.20 | 15.29 | 15.07 | 15.20 | 266,251 | -0.11(-0.71%) |
Sep 25, 2020 | 15.22 | 15.31 | 14.97 | 15.31 | 335,583 | +0.08(+0.55%) |
Sep 24, 2020 | 15.45 | 15.45 | 15.12 | 15.23 | 395,711 | -0.24(-1.57%) |
Sep 23, 2020 | 15.88 | 15.89 | 15.41 | 15.47 | 287,767 | -0.33(-2.11%) |
Sep 22, 2020 | 15.74 | 15.87 | 15.60 | 15.80 | 194,910 | +0.06(+0.37%) |
Sep 21, 2020 | 15.84 | 15.84 | 15.49 | 15.74 | 400,367 | -0.31(-1.92%) |
Sep 18, 2020 | 16.20 | 16.24 | 15.87 | 16.05 | 268,418 | +0.13(+0.79%) |
Sep 17, 2020 | 15.70 | 15.97 | 15.70 | 15.93 | 163,482 | +0.18(+1.11%) |
Sep 16, 2020 | 15.90 | 15.91 | 15.67 | 15.75 | 228,731 | -0.06(-0.37%) |
Sep 15, 2020 | 15.89 | 15.98 | 15.77 | 15.81 | 310,011 | -0.09(-0.58%) |
Sep 14, 2020 | 15.98 | 16.05 | 15.80 | 15.90 | 419,883 | +0.43(+2.75%) |
Sep 11, 2020 | 15.60 | 15.66 | 15.32 | 15.48 | 385,866 | +0.30(+1.98%) |
Sep 10, 2020 | 15.54 | 15.61 | 15.10 | 15.18 | 569,116 | -0.99(-6.15%) |
Sep 09, 2020 | 16.24 | 16.30 | 16.05 | 16.17 | 360,498 | -0.19(-1.17%) |
Sep 08, 2020 | 16.35 | 16.50 | 16.02 | 16.36 | 357,265 | -0.04(-0.25%) |
Sep 04, 2020 | 16.91 | 16.91 | 16.09 | 16.40 | 500,920 | +0.27(+1.66%) |
Sep 03, 2020 | 16.36 | 16.41 | 16.00 | 16.14 | 263,097 | -0.42(-2.52%) |
Sep 02, 2020 | 16.55 | 16.61 | 16.36 | 16.55 | 342,842 | +0.12(+0.71%) |
Sep 01, 2020 | 16.62 | 16.62 | 16.27 | 16.44 | 335,018 | -0.21(-1.25%) |
Aug 31, 2020 | 16.57 | 16.72 | 16.45 | 16.65 | 296,259 | -0.25(-1.48%) |
Aug 28, 2020 | 16.87 | 16.99 | 16.86 | 16.90 | 119,363 | +0.08(+0.50%) |
Aug 27, 2020 | 17.00 | 17.02 | 16.64 | 16.81 | 244,745 | -0.34(-2.00%) |
Aug 26, 2020 | 17.15 | 17.27 | 17.06 | 17.16 | 249,040 | +0.07(+0.39%) |
Aug 25, 2020 | 16.81 | 17.14 | 16.75 | 17.09 | 286,294 | +0.26(+1.54%) |
Aug 24, 2020 | 16.87 | 17.00 | 16.79 | 16.83 | 361,166 | +0.13(+0.75%) |
Aug 21, 2020 | 16.57 | 16.73 | 16.53 | 16.71 | 148,216 | +0.09(+0.55%) |
Aug 20, 2020 | 16.60 | 16.71 | 16.46 | 16.61 | 164,085 | -0.08(-0.50%) |
Aug 19, 2020 | 16.84 | 17.00 | 16.66 | 16.70 | 245,445 | -0.27(-1.58%) |
Aug 18, 2020 | 16.92 | 17.15 | 16.82 | 16.96 | 206,380 | -0.06(-0.34%) |
Aug 17, 2020 | 16.77 | 17.16 | 16.77 | 17.02 | 309,305 | +0.25(+1.49%) |
Aug 14, 2020 | 16.82 | 17.00 | 16.77 | 16.77 | 138,040 | +0.05(+0.30%) |
Aug 13, 2020 | 16.79 | 16.99 | 16.62 | 16.72 | 322,237 | +0.07(+0.40%) |
Aug 12, 2020 | 16.61 | 16.80 | 16.61 | 16.66 | 163,378 | +0.07(+0.40%) |
Aug 11, 2020 | 16.77 | 16.92 | 16.56 | 16.59 | 238,983 | -0.12(-0.70%) |
Aug 10, 2020 | 16.79 | 16.81 | 16.61 | 16.71 | 197,303 | -0.10(-0.60%) |
Aug 07, 2020 | 16.79 | 16.87 | 16.66 | 16.81 | 246,629 | -0.24(-1.42%) |
Aug 06, 2020 | 17.05 | 17.11 | 16.82 | 17.05 | 290,214 | -0.01(-0.05%) |
Aug 05, 2020 | 16.97 | 17.18 | 16.91 | 17.06 | 422,297 | +0.35(+2.10%) |
Aug 04, 2020 | 16.63 | 16.83 | 16.60 | 16.71 | 220,464 | +0.17(+1.01%) |