Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.95 | 16.12 | 15.89 | 15.93 | 10,500 | -0.18(-1.14%) |
Oct 29, 2020 | 15.94 | 16.16 | 15.75 | 16.12 | 18,364 | +0.26(+1.63%) |
Oct 28, 2020 | 15.94 | 15.98 | 15.86 | 15.86 | 1,475 | -0.54(-3.31%) |
Oct 27, 2020 | 16.52 | 16.59 | 16.40 | 16.40 | 6,428 | -0.10(-0.59%) |
Oct 26, 2020 | 16.52 | 16.52 | 16.46 | 16.50 | 1,361 | -0.33(-1.99%) |
Oct 23, 2020 | 16.81 | 16.85 | 16.71 | 16.83 | 2,200 | +0.09(+0.55%) |
Oct 22, 2020 | 16.59 | 16.74 | 16.56 | 16.74 | 3,981 | +0.22(+1.34%) |
Oct 21, 2020 | 16.60 | 16.60 | 16.52 | 16.52 | 3,624 | -0.06(-0.34%) |
Oct 20, 2020 | 16.71 | 16.74 | 16.58 | 16.58 | 1,666 | +0.02(+0.10%) |
Oct 19, 2020 | 16.97 | 16.97 | 16.56 | 16.56 | 1,299 | -0.28(-1.67%) |
Oct 16, 2020 | 16.84 | 17.01 | 16.84 | 16.84 | 4,000 | -0.06(-0.35%) |
Oct 15, 2020 | 16.68 | 16.91 | 16.68 | 16.90 | 3,608 | +0.18(+1.09%) |
Oct 14, 2020 | 16.88 | 16.88 | 16.72 | 16.72 | 2,170 | -0.07(-0.45%) |
Oct 13, 2020 | 16.79 | 16.82 | 16.79 | 16.79 | 1,371 | -0.19(-1.13%) |
Oct 12, 2020 | 16.83 | 17.00 | 16.83 | 16.98 | 2,168 | +0.15(+0.91%) |
Oct 09, 2020 | 16.76 | 17.00 | 16.76 | 16.83 | 92,000 | +0.08(+0.51%) |
Oct 08, 2020 | 16.71 | 16.75 | 16.64 | 16.75 | 4,417 | +0.21(+1.27%) |
Oct 07, 2020 | 16.48 | 16.54 | 16.38 | 16.54 | 11,676 | +0.21(+1.29%) |
Oct 06, 2020 | 16.44 | 16.66 | 16.33 | 16.33 | 17,568 | +0.03(+0.18%) |
Oct 05, 2020 | 16.20 | 16.30 | 16.18 | 16.30 | 9,402 | +0.27(+1.70%) |
Oct 02, 2020 | 15.46 | 16.02 | 15.46 | 16.02 | 9,100 | +0.28(+1.80%) |
Oct 01, 2020 | 15.71 | 15.74 | 15.60 | 15.74 | 12,096 | +0.07(+0.45%) |
Sep 30, 2020 | 15.79 | 15.91 | 15.67 | 15.67 | 5,697 | +0.04(+0.24%) |
Sep 29, 2020 | 15.74 | 15.74 | 15.52 | 15.63 | 3,205 | -0.11(-0.70%) |
Sep 28, 2020 | 15.62 | 15.85 | 15.62 | 15.74 | 6,935 | +0.40(+2.63%) |
Sep 25, 2020 | 15.18 | 15.40 | 15.18 | 15.34 | 15,100 | +0.09(+0.59%) |
Sep 24, 2020 | 15.05 | 15.33 | 15.05 | 15.25 | 2,934 | +0.15(+0.97%) |
Sep 23, 2020 | 15.50 | 15.57 | 15.10 | 15.10 | 3,719 | -0.47(-3.00%) |
Sep 22, 2020 | 15.78 | 15.81 | 15.50 | 15.57 | 23,756 | -0.05(-0.35%) |
Sep 21, 2020 | 15.80 | 15.84 | 15.51 | 15.62 | 12,490 | -0.67(-4.10%) |
Sep 18, 2020 | 16.42 | 16.46 | 16.16 | 16.29 | 4,400 | -0.09(-0.57%) |
Sep 17, 2020 | 16.24 | 16.44 | 16.23 | 16.39 | 11,669 | +0.00(+0.03%) |
Sep 16, 2020 | 16.30 | 16.55 | 16.30 | 16.38 | 7,482 | +0.18(+1.10%) |
Sep 15, 2020 | 16.23 | 16.33 | 16.20 | 16.20 | 18,208 | -0.03(-0.20%) |
Sep 14, 2020 | 16.01 | 16.24 | 16.01 | 16.24 | 15,372 | +0.28(+1.77%) |
Sep 11, 2020 | 16.07 | 16.07 | 15.88 | 15.95 | 7,900 | -0.14(-0.88%) |
Sep 10, 2020 | 16.33 | 16.34 | 16.10 | 16.10 | 32,890 | -0.23(-1.42%) |
Sep 09, 2020 | 16.45 | 16.45 | 16.16 | 16.33 | 10,710 | +0.09(+0.57%) |
Sep 08, 2020 | 16.34 | 16.54 | 16.20 | 16.24 | 14,892 | -0.36(-2.19%) |
Sep 04, 2020 | 16.44 | 16.66 | 16.40 | 16.60 | 3,200 | -0.04(-0.26%) |
Sep 03, 2020 | 16.73 | 16.82 | 16.61 | 16.64 | 28,738 | -0.23(-1.36%) |
Sep 02, 2020 | 16.65 | 16.87 | 16.65 | 16.87 | 5,911 | +0.23(+1.37%) |
Sep 01, 2020 | 16.58 | 16.68 | 16.57 | 16.65 | 12,879 | -0.05(-0.28%) |
Aug 31, 2020 | 17.06 | 17.06 | 16.69 | 16.69 | 4,786 | -0.27(-1.59%) |
Aug 28, 2020 | 16.93 | 16.96 | 16.87 | 16.96 | 17,600 | +0.01(+0.06%) |
Aug 27, 2020 | 16.95 | 17.00 | 16.94 | 16.95 | 3,419 | +0.09(+0.54%) |
Aug 26, 2020 | 16.96 | 16.96 | 16.83 | 16.86 | 3,654 | -0.11(-0.67%) |
Aug 25, 2020 | 17.02 | 17.02 | 16.88 | 16.97 | 6,195 | -0.02(-0.11%) |
Aug 24, 2020 | 16.91 | 16.99 | 16.64 | 16.99 | 20,182 | +0.24(+1.45%) |
Aug 21, 2020 | 16.80 | 16.80 | 16.71 | 16.75 | 4,900 | -0.12(-0.71%) |
Aug 20, 2020 | 16.90 | 16.92 | 16.85 | 16.87 | 1,564 | -0.06(-0.37%) |
Aug 19, 2020 | 17.09 | 17.09 | 16.93 | 16.93 | 7,092 | -0.02(-0.12%) |
Aug 18, 2020 | 17.13 | 17.13 | 16.95 | 16.95 | 2,555 | -0.22(-1.27%) |
Aug 17, 2020 | 17.22 | 17.23 | 17.09 | 17.17 | 9,749 | -0.04(-0.25%) |
Aug 14, 2020 | 17.21 | 17.30 | 17.12 | 17.21 | 13,900 | -0.02(-0.12%) |
Aug 13, 2020 | 17.31 | 17.45 | 17.23 | 17.23 | 4,425 | -0.22(-1.23%) |
Aug 12, 2020 | 17.00 | 17.62 | 17.00 | 17.45 | 16,156 | +0.09(+0.51%) |
Aug 11, 2020 | 17.64 | 17.64 | 17.36 | 17.36 | 7,555 | -0.11(-0.62%) |
Aug 10, 2020 | 17.55 | 17.55 | 17.46 | 17.47 | 4,000 | +0.27(+1.60%) |
Aug 07, 2020 | 16.84 | 17.19 | 16.84 | 17.19 | 1,500 | +0.42(+2.49%) |
Aug 06, 2020 | 16.89 | 16.89 | 16.75 | 16.78 | 3,288 | -0.10(-0.59%) |
Aug 05, 2020 | 16.81 | 16.90 | 16.66 | 16.88 | 38,012 | +0.26(+1.54%) |
Aug 04, 2020 | 16.52 | 16.62 | 16.52 | 16.62 | 6,117 | +0.11(+0.69%) |