Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.67 | 15.67 | 14.89 | 15.28 | 19,630 | -0.48(-3.06%) |
Oct 29, 2020 | 15.56 | 15.88 | 14.84 | 15.76 | 30,663 | +0.42(+2.73%) |
Oct 28, 2020 | 15.85 | 15.87 | 15.13 | 15.34 | 45,344 | -1.26(-7.56%) |
Oct 27, 2020 | 16.92 | 16.97 | 16.60 | 16.60 | 19,211 | -0.32(-1.90%) |
Oct 26, 2020 | 17.49 | 17.55 | 16.52 | 16.92 | 37,389 | -1.03(-5.75%) |
Oct 23, 2020 | 17.79 | 17.95 | 17.51 | 17.95 | 13,052 | +0.38(+2.19%) |
Oct 22, 2020 | 16.85 | 17.67 | 16.85 | 17.57 | 14,167 | +0.85(+5.09%) |
Oct 21, 2020 | 17.46 | 17.52 | 16.69 | 16.72 | 13,319 | -0.60(-3.48%) |
Oct 20, 2020 | 17.79 | 17.79 | 17.32 | 17.32 | 9,814 | -0.16(-0.89%) |
Oct 19, 2020 | 18.60 | 18.60 | 17.45 | 17.47 | 7,863 | -0.85(-4.62%) |
Oct 16, 2020 | 18.38 | 18.85 | 18.32 | 18.32 | 27,338 | +0.23(+1.29%) |
Oct 15, 2020 | 17.60 | 18.12 | 17.18 | 18.09 | 38,972 | -0.25(-1.38%) |
Oct 14, 2020 | 18.90 | 18.90 | 18.24 | 18.34 | 21,595 | -0.43(-2.28%) |
Oct 13, 2020 | 18.65 | 18.87 | 18.44 | 18.77 | 16,823 | -0.20(-1.03%) |
Oct 12, 2020 | 19.41 | 19.41 | 18.76 | 18.96 | 53,842 | -0.28(-1.47%) |
Oct 09, 2020 | 19.41 | 19.58 | 19.02 | 19.25 | 95,992 | +0.25(+1.33%) |
Oct 08, 2020 | 18.18 | 19.06 | 18.18 | 18.99 | 61,739 | +1.18(+6.61%) |
Oct 07, 2020 | 17.08 | 17.95 | 17.04 | 17.82 | 38,065 | +1.10(+6.58%) |
Oct 06, 2020 | 17.06 | 17.61 | 16.69 | 16.72 | 34,943 | -0.33(-1.94%) |
Oct 05, 2020 | 16.09 | 17.07 | 16.09 | 17.05 | 105,966 | +2.24(+15.11%) |
Oct 02, 2020 | 14.37 | 15.15 | 14.35 | 14.81 | 30,113 | -0.40(-2.62%) |
Oct 01, 2020 | 15.24 | 15.37 | 14.95 | 15.21 | 36,152 | +0.23(+1.56%) |
Sep 30, 2020 | 14.52 | 15.37 | 14.42 | 14.97 | 22,987 | +0.51(+3.50%) |
Sep 29, 2020 | 14.52 | 14.55 | 14.25 | 14.47 | 7,004 | -0.04(-0.27%) |
Sep 28, 2020 | 14.80 | 14.80 | 14.30 | 14.51 | 27,817 | +0.18(+1.22%) |
Sep 25, 2020 | 14.09 | 14.40 | 13.87 | 14.33 | 13,771 | +0.44(+3.15%) |
Sep 24, 2020 | 14.59 | 14.76 | 13.68 | 13.89 | 72,293 | -0.88(-5.93%) |
Sep 23, 2020 | 15.79 | 15.79 | 14.71 | 14.77 | 34,109 | -1.02(-6.47%) |
Sep 22, 2020 | 15.87 | 15.87 | 14.87 | 15.79 | 18,241 | +0.30(+1.95%) |
Sep 21, 2020 | 16.34 | 16.38 | 14.95 | 15.49 | 55,035 | -1.55(-9.08%) |
Sep 18, 2020 | 16.73 | 17.20 | 16.30 | 17.04 | 18,396 | +0.45(+2.70%) |
Sep 17, 2020 | 16.42 | 16.76 | 16.14 | 16.59 | 16,462 | -0.35(-2.09%) |
Sep 16, 2020 | 16.82 | 17.44 | 16.81 | 16.94 | 34,146 | +0.35(+2.13%) |
Sep 15, 2020 | 16.73 | 17.00 | 16.41 | 16.59 | 28,139 | +0.23(+1.43%) |
Sep 14, 2020 | 15.21 | 16.63 | 15.21 | 16.36 | 75,221 | +1.65(+11.25%) |
Sep 11, 2020 | 14.91 | 15.07 | 14.39 | 14.70 | 13,566 | -0.19(-1.31%) |
Sep 10, 2020 | 15.69 | 15.86 | 14.84 | 14.90 | 32,825 | -0.54(-3.53%) |
Sep 09, 2020 | 15.03 | 15.84 | 15.03 | 15.44 | 40,716 | +1.21(+8.48%) |
Sep 08, 2020 | 14.47 | 14.92 | 14.23 | 14.23 | 36,484 | -0.56(-3.81%) |
Sep 04, 2020 | 15.16 | 15.16 | 13.87 | 14.80 | 73,895 | -0.36(-2.37%) |
Sep 03, 2020 | 16.20 | 16.26 | 14.94 | 15.16 | 46,266 | -1.05(-6.48%) |
Sep 02, 2020 | 15.25 | 16.34 | 14.95 | 16.21 | 31,972 | +0.91(+5.95%) |
Sep 01, 2020 | 16.01 | 16.05 | 15.18 | 15.30 | 18,762 | -0.71(-4.46%) |
Aug 31, 2020 | 15.48 | 16.14 | 15.40 | 16.01 | 22,919 | +0.56(+3.65%) |
Aug 28, 2020 | 15.13 | 15.49 | 15.03 | 15.45 | 37,718 | +0.23(+1.53%) |
Aug 27, 2020 | 15.19 | 15.35 | 14.94 | 15.22 | 17,883 | -0.09(-0.57%) |
Aug 26, 2020 | 15.66 | 15.66 | 15.00 | 15.31 | 40,666 | -0.22(-1.42%) |
Aug 25, 2020 | 15.22 | 15.53 | 15.09 | 15.53 | 26,197 | +0.30(+1.96%) |
Aug 24, 2020 | 15.61 | 15.61 | 14.98 | 15.23 | 20,127 | -0.09(-0.62%) |
Aug 21, 2020 | 15.57 | 15.60 | 15.17 | 15.32 | 63,926 | -0.62(-3.87%) |
Aug 20, 2020 | 15.65 | 16.01 | 15.58 | 15.94 | 13,901 | +0.07(+0.43%) |
Aug 19, 2020 | 16.05 | 16.39 | 15.84 | 15.87 | 21,469 | -0.19(-1.21%) |
Aug 18, 2020 | 16.35 | 16.39 | 15.57 | 16.06 | 38,150 | -0.26(-1.61%) |
Aug 17, 2020 | 15.48 | 16.39 | 15.48 | 16.33 | 39,955 | +0.77(+4.94%) |
Aug 14, 2020 | 15.38 | 15.77 | 15.29 | 15.56 | 9,763 | -0.01(-0.06%) |
Aug 13, 2020 | 15.60 | 15.73 | 15.44 | 15.57 | 10,631 | -0.07(-0.44%) |
Aug 12, 2020 | 15.64 | 15.81 | 15.52 | 15.64 | 27,970 | +0.26(+1.71%) |
Aug 11, 2020 | 16.54 | 16.56 | 15.35 | 15.37 | 51,760 | -0.95(-5.84%) |
Aug 10, 2020 | 16.69 | 16.73 | 16.26 | 16.33 | 60,021 | -0.28(-1.70%) |
Aug 07, 2020 | 16.16 | 16.79 | 16.16 | 16.61 | 19,732 | +0.32(+1.97%) |
Aug 06, 2020 | 16.54 | 16.86 | 15.92 | 16.29 | 50,154 | -0.34(-2.05%) |
Aug 05, 2020 | 15.99 | 16.64 | 15.82 | 16.63 | 91,274 | +1.25(+8.16%) |
Aug 04, 2020 | 15.39 | 15.47 | 15.08 | 15.37 | 24,476 | -0.10(-0.62%) |