Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.33 | 15.34 | 15.13 | 15.31 | 83,300 | -0.12(-0.78%) |
Oct 29, 2020 | 14.97 | 15.81 | 14.97 | 15.43 | 209,317 | -0.01(-0.06%) |
Oct 28, 2020 | 15.97 | 15.97 | 15.44 | 15.44 | 102,943 | -0.48(-3.02%) |
Oct 27, 2020 | 16.00 | 16.00 | 15.90 | 15.92 | 221,212 | -0.26(-1.61%) |
Oct 26, 2020 | 16.15 | 16.23 | 16.11 | 16.18 | 56,086 | -0.22(-1.34%) |
Oct 23, 2020 | 16.59 | 16.70 | 16.35 | 16.40 | 124,900 | -0.21(-1.26%) |
Oct 22, 2020 | 16.50 | 16.66 | 16.50 | 16.61 | 282,458 | -0.36(-2.12%) |
Oct 21, 2020 | 17.02 | 17.04 | 16.97 | 16.97 | 79,711 | +0.13(+0.77%) |
Oct 20, 2020 | 16.80 | 16.84 | 16.75 | 16.84 | 116,534 | +0.28(+1.69%) |
Oct 19, 2020 | 16.67 | 16.69 | 16.56 | 16.56 | 72,848 | +0.24(+1.47%) |
Oct 16, 2020 | 16.21 | 16.35 | 16.21 | 16.32 | 38,900 | +0.04(+0.25%) |
Oct 15, 2020 | 16.24 | 16.28 | 16.20 | 16.28 | 70,207 | -0.23(-1.39%) |
Oct 14, 2020 | 15.95 | 16.54 | 15.95 | 16.51 | 36,242 | -0.14(-0.84%) |
Oct 13, 2020 | 17.10 | 17.10 | 16.60 | 16.65 | 61,016 | -0.09(-0.54%) |
Oct 12, 2020 | 17.08 | 17.08 | 16.70 | 16.74 | 73,460 | +0.00(+0.00%) |
Oct 09, 2020 | 16.77 | 16.78 | 16.72 | 16.74 | 52,900 | +0.19(+1.15%) |
Oct 08, 2020 | 16.25 | 16.55 | 16.22 | 16.55 | 28,204 | +0.34(+2.10%) |
Oct 07, 2020 | 16.20 | 16.23 | 16.19 | 16.21 | 50,817 | +0.22(+1.38%) |
Oct 06, 2020 | 15.50 | 16.25 | 15.50 | 15.99 | 218,270 | +0.30(+1.91%) |
Oct 05, 2020 | 15.99 | 15.99 | 15.53 | 15.69 | 321,472 | +0.05(+0.32%) |
Oct 02, 2020 | 15.61 | 15.66 | 15.55 | 15.64 | 204,700 | +0.16(+1.03%) |
Oct 01, 2020 | 15.37 | 15.49 | 15.37 | 15.48 | 62,502 | -0.06(-0.39%) |
Sep 30, 2020 | 15.36 | 15.55 | 15.36 | 15.54 | 80,189 | -0.42(-2.64%) |
Sep 29, 2020 | 16.25 | 16.25 | 15.93 | 15.96 | 65,158 | -0.14(-0.86%) |
Sep 28, 2020 | 16.00 | 16.10 | 15.98 | 16.10 | 132,709 | +0.34(+2.16%) |
Sep 25, 2020 | 15.57 | 15.79 | 15.57 | 15.76 | 179,000 | -0.10(-0.63%) |
Sep 24, 2020 | 15.71 | 15.91 | 15.71 | 15.86 | 79,402 | -0.01(-0.03%) |
Sep 23, 2020 | 15.98 | 16.02 | 15.83 | 15.87 | 148,181 | +0.20(+1.24%) |
Sep 22, 2020 | 15.74 | 15.75 | 15.45 | 15.67 | 86,785 | +0.07(+0.45%) |
Sep 21, 2020 | 15.95 | 15.95 | 15.41 | 15.60 | 74,298 | -0.27(-1.70%) |
Sep 18, 2020 | 15.84 | 15.89 | 15.74 | 15.87 | 107,900 | -0.25(-1.53%) |
Sep 17, 2020 | 15.91 | 16.17 | 15.91 | 16.12 | 68,131 | +0.26(+1.61%) |
Sep 16, 2020 | 15.68 | 15.97 | 15.68 | 15.86 | 66,690 | +0.00(+0.00%) |
Sep 15, 2020 | 15.82 | 15.94 | 15.82 | 15.86 | 75,246 | -0.30(-1.89%) |
Sep 14, 2020 | 16.36 | 16.36 | 16.03 | 16.16 | 55,503 | +0.14(+0.86%) |
Sep 11, 2020 | 15.81 | 16.04 | 15.81 | 16.03 | 53,800 | +0.43(+2.74%) |
Sep 10, 2020 | 15.62 | 15.80 | 15.55 | 15.60 | 117,343 | +0.10(+0.65%) |
Sep 09, 2020 | 15.54 | 15.54 | 15.39 | 15.50 | 85,373 | -0.06(-0.39%) |
Sep 08, 2020 | 15.55 | 15.60 | 15.33 | 15.56 | 86,500 | -0.39(-2.45%) |
Sep 04, 2020 | 15.81 | 15.95 | 15.62 | 15.95 | 49,900 | +0.04(+0.28%) |
Sep 03, 2020 | 16.02 | 16.07 | 15.89 | 15.90 | 156,992 | -0.31(-1.88%) |
Sep 02, 2020 | 15.96 | 16.24 | 15.96 | 16.21 | 41,409 | +0.19(+1.15%) |
Sep 01, 2020 | 15.67 | 16.06 | 15.67 | 16.02 | 54,574 | -0.07(-0.40%) |
Aug 31, 2020 | 16.09 | 16.17 | 16.02 | 16.09 | 84,318 | +0.03(+0.19%) |
Aug 28, 2020 | 16.39 | 16.39 | 15.82 | 16.06 | 83,700 | +0.09(+0.59%) |
Aug 27, 2020 | 15.68 | 16.15 | 15.68 | 15.97 | 84,095 | -0.41(-2.53%) |
Aug 26, 2020 | 16.02 | 16.52 | 16.02 | 16.38 | 30,161 | +0.08(+0.49%) |
Aug 25, 2020 | 16.35 | 16.50 | 16.06 | 16.30 | 37,650 | -0.05(-0.28%) |
Aug 24, 2020 | 16.01 | 16.52 | 16.01 | 16.35 | 41,035 | +0.10(+0.62%) |
Aug 21, 2020 | 15.90 | 16.36 | 15.90 | 16.25 | 34,200 | -0.13(-0.82%) |
Aug 20, 2020 | 15.98 | 16.38 | 15.98 | 16.38 | 68,219 | +0.22(+1.36%) |
Aug 19, 2020 | 16.20 | 16.37 | 16.11 | 16.16 | 62,501 | -0.05(-0.31%) |
Aug 18, 2020 | 15.98 | 16.23 | 15.98 | 16.21 | 64,586 | -0.02(-0.12%) |
Aug 17, 2020 | 16.12 | 16.33 | 16.01 | 16.23 | 212,876 | +0.20(+1.25%) |
Aug 14, 2020 | 16.46 | 16.46 | 16.00 | 16.03 | 131,900 | -0.07(-0.41%) |
Aug 13, 2020 | 15.88 | 16.38 | 15.88 | 16.10 | 66,731 | -0.32(-1.94%) |
Aug 12, 2020 | 16.57 | 16.57 | 16.37 | 16.41 | 72,666 | +0.38(+2.37%) |
Aug 11, 2020 | 16.13 | 16.33 | 15.98 | 16.04 | 139,914 | +0.29(+1.81%) |
Aug 10, 2020 | 16.35 | 16.35 | 15.68 | 15.75 | 80,400 | +0.06(+0.38%) |
Aug 07, 2020 | 15.40 | 15.69 | 15.40 | 15.69 | 74,600 | +0.11(+0.71%) |
Aug 06, 2020 | 15.50 | 15.62 | 15.50 | 15.58 | 71,007 | +0.05(+0.35%) |
Aug 05, 2020 | 15.59 | 15.72 | 15.50 | 15.53 | 66,492 | -0.16(-1.05%) |
Aug 04, 2020 | 15.24 | 15.70 | 15.24 | 15.69 | 353,823 | +0.94(+6.37%) |