Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.70 | 20.20 | 16.73 | 17.90 | 95,022 | +0.35(+2.01%) |
Oct 29, 2020 | 17.26 | 17.74 | 16.74 | 17.55 | 54,984 | +0.08(+0.45%) |
Oct 28, 2020 | 17.60 | 17.80 | 17.01 | 17.47 | 30,776 | -0.59(-3.27%) |
Oct 27, 2020 | 18.65 | 18.66 | 18.06 | 18.06 | 38,457 | -0.52(-2.80%) |
Oct 26, 2020 | 18.86 | 18.87 | 18.06 | 18.58 | 49,754 | -0.52(-2.72%) |
Oct 23, 2020 | 18.94 | 19.27 | 18.72 | 19.10 | 12,715 | +0.39(+2.07%) |
Oct 22, 2020 | 18.71 | 18.89 | 18.51 | 18.71 | 18,524 | -0.05(-0.28%) |
Oct 21, 2020 | 18.95 | 19.26 | 18.70 | 18.76 | 15,226 | -0.26(-1.34%) |
Oct 20, 2020 | 19.11 | 19.46 | 18.85 | 19.02 | 22,487 | -0.13(-0.69%) |
Oct 19, 2020 | 19.03 | 19.35 | 18.96 | 19.15 | 12,669 | +0.19(+1.02%) |
Oct 16, 2020 | 18.76 | 19.09 | 18.11 | 18.96 | 28,041 | +0.32(+1.70%) |
Oct 15, 2020 | 17.26 | 18.91 | 17.06 | 18.64 | 35,574 | +1.13(+6.44%) |
Oct 14, 2020 | 17.56 | 17.75 | 17.40 | 17.51 | 13,178 | +0.01(+0.05%) |
Oct 13, 2020 | 17.70 | 17.83 | 17.44 | 17.50 | 23,581 | -0.37(-2.07%) |
Oct 12, 2020 | 18.01 | 18.01 | 17.63 | 17.87 | 15,419 | -0.16(-0.88%) |
Oct 09, 2020 | 17.41 | 18.10 | 17.39 | 18.03 | 42,005 | +0.78(+4.49%) |
Oct 08, 2020 | 16.92 | 17.45 | 16.92 | 17.26 | 29,173 | +0.50(+3.00%) |
Oct 07, 2020 | 16.26 | 16.95 | 16.08 | 16.75 | 55,693 | +0.63(+3.93%) |
Oct 06, 2020 | 16.08 | 16.66 | 16.08 | 16.12 | 41,044 | +0.11(+0.66%) |
Oct 05, 2020 | 15.52 | 16.02 | 15.41 | 16.01 | 43,277 | +0.73(+4.78%) |
Oct 02, 2020 | 14.60 | 15.34 | 14.49 | 15.28 | 31,447 | +0.36(+2.42%) |
Oct 01, 2020 | 14.75 | 14.97 | 14.52 | 14.92 | 37,575 | +0.25(+1.68%) |
Sep 30, 2020 | 14.73 | 15.02 | 14.41 | 14.67 | 39,638 | +0.08(+0.54%) |
Sep 29, 2020 | 14.77 | 14.97 | 14.51 | 14.60 | 24,132 | -0.20(-1.37%) |
Sep 28, 2020 | 14.51 | 15.02 | 14.51 | 14.80 | 35,818 | +0.46(+3.19%) |
Sep 25, 2020 | 14.45 | 14.54 | 14.19 | 14.34 | 22,478 | -0.11(-0.73%) |
Sep 24, 2020 | 14.32 | 14.73 | 13.98 | 14.45 | 63,763 | +0.17(+1.17%) |
Sep 23, 2020 | 14.53 | 14.89 | 14.22 | 14.28 | 47,833 | -0.35(-2.41%) |
Sep 22, 2020 | 15.03 | 15.03 | 14.50 | 14.63 | 29,186 | -0.44(-2.92%) |
Sep 21, 2020 | 15.41 | 15.42 | 14.99 | 15.07 | 45,744 | -0.77(-4.84%) |
Sep 18, 2020 | 15.93 | 16.29 | 15.82 | 15.84 | 59,147 | +0.05(+0.33%) |
Sep 17, 2020 | 15.72 | 15.98 | 15.68 | 15.78 | 19,845 | -0.21(-1.32%) |
Sep 16, 2020 | 15.63 | 16.16 | 15.63 | 16.00 | 46,441 | +0.53(+3.42%) |
Sep 15, 2020 | 16.22 | 16.34 | 15.17 | 15.47 | 36,577 | -0.61(-3.78%) |
Sep 14, 2020 | 15.88 | 16.22 | 15.80 | 16.08 | 30,874 | +0.43(+2.76%) |
Sep 11, 2020 | 16.38 | 16.38 | 15.63 | 15.64 | 36,896 | -0.45(-2.79%) |
Sep 10, 2020 | 16.40 | 16.48 | 16.08 | 16.09 | 32,103 | -0.15(-0.92%) |
Sep 09, 2020 | 16.19 | 16.45 | 16.07 | 16.24 | 46,162 | +0.17(+1.04%) |
Sep 08, 2020 | 16.52 | 16.52 | 16.03 | 16.08 | 49,161 | -0.48(-2.87%) |
Sep 04, 2020 | 16.87 | 17.02 | 16.17 | 16.55 | 53,471 | +0.09(+0.54%) |
Sep 03, 2020 | 16.38 | 16.92 | 16.38 | 16.46 | 31,177 | +0.11(+0.70%) |
Sep 02, 2020 | 16.15 | 16.52 | 15.86 | 16.35 | 40,837 | +0.20(+1.25%) |
Sep 01, 2020 | 16.00 | 16.33 | 16.00 | 16.15 | 22,871 | +0.04(+0.22%) |
Aug 31, 2020 | 16.52 | 16.52 | 16.08 | 16.11 | 49,259 | -0.38(-2.30%) |
Aug 28, 2020 | 16.82 | 16.82 | 16.30 | 16.49 | 22,591 | -0.15(-0.90%) |
Aug 27, 2020 | 16.74 | 17.18 | 16.57 | 16.64 | 48,734 | -0.10(-0.58%) |
Aug 26, 2020 | 16.33 | 16.84 | 16.21 | 16.74 | 53,529 | +0.35(+2.15%) |
Aug 25, 2020 | 16.32 | 16.64 | 16.15 | 16.38 | 50,771 | +0.21(+1.31%) |
Aug 24, 2020 | 15.93 | 16.38 | 15.69 | 16.17 | 62,614 | +0.37(+2.34%) |
Aug 21, 2020 | 15.70 | 16.08 | 15.69 | 15.80 | 71,295 | -0.06(-0.39%) |
Aug 20, 2020 | 15.64 | 16.15 | 15.40 | 15.86 | 87,311 | +0.01(+0.06%) |
Aug 19, 2020 | 15.58 | 16.15 | 15.54 | 15.86 | 77,986 | +0.28(+1.81%) |
Aug 18, 2020 | 16.02 | 16.02 | 15.31 | 15.57 | 98,991 | -0.57(-3.55%) |
Aug 17, 2020 | 16.30 | 16.44 | 15.95 | 16.15 | 60,920 | -0.14(-0.87%) |
Aug 14, 2020 | 15.82 | 16.34 | 15.77 | 16.29 | 54,833 | +0.25(+1.54%) |
Aug 13, 2020 | 16.00 | 16.45 | 15.67 | 16.04 | 54,883 | +0.22(+1.39%) |
Aug 12, 2020 | 16.40 | 16.40 | 15.50 | 15.82 | 69,518 | -0.26(-1.59%) |
Aug 11, 2020 | 16.41 | 16.41 | 15.63 | 16.08 | 72,918 | +0.05(+0.33%) |
Aug 10, 2020 | 15.48 | 16.45 | 15.46 | 16.02 | 79,014 | +0.50(+3.24%) |
Aug 07, 2020 | 15.13 | 15.67 | 14.86 | 15.52 | 92,751 | +0.31(+2.03%) |
Aug 06, 2020 | 15.08 | 15.55 | 14.45 | 15.21 | 165,751 | +0.03(+0.17%) |
Aug 05, 2020 | 15.01 | 15.29 | 14.62 | 15.19 | 95,511 | +0.38(+2.56%) |
Aug 04, 2020 | 13.82 | 14.82 | 13.71 | 14.81 | 112,923 | +0.98(+7.07%) |