Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.69 | 16.78 | 16.22 | 16.26 | 183,461 | -0.65(-3.84%) |
Oct 29, 2020 | 16.89 | 16.95 | 16.70 | 16.91 | 121,234 | -0.02(-0.12%) |
Oct 28, 2020 | 17.18 | 17.18 | 16.90 | 16.93 | 141,525 | -0.49(-2.81%) |
Oct 27, 2020 | 17.20 | 17.49 | 17.20 | 17.42 | 108,455 | +0.24(+1.40%) |
Oct 26, 2020 | 17.26 | 17.37 | 16.99 | 17.18 | 151,066 | -0.19(-1.07%) |
Oct 23, 2020 | 17.34 | 17.40 | 17.25 | 17.37 | 93,031 | +0.05(+0.31%) |
Oct 22, 2020 | 17.17 | 17.38 | 17.12 | 17.32 | 183,861 | +0.16(+0.94%) |
Oct 21, 2020 | 17.43 | 17.49 | 17.10 | 17.15 | 149,314 | -0.28(-1.61%) |
Oct 20, 2020 | 17.51 | 17.64 | 17.41 | 17.43 | 219,666 | -0.01(-0.06%) |
Oct 19, 2020 | 17.70 | 17.79 | 17.41 | 17.44 | 182,771 | -0.15(-0.85%) |
Oct 16, 2020 | 17.76 | 17.89 | 17.59 | 17.59 | 67,222 | -0.08(-0.45%) |
Oct 15, 2020 | 17.52 | 17.69 | 17.44 | 17.67 | 138,333 | -0.14(-0.79%) |
Oct 14, 2020 | 17.98 | 18.06 | 17.76 | 17.81 | 219,409 | -0.05(-0.28%) |
Oct 13, 2020 | 17.71 | 17.92 | 17.67 | 17.86 | 937,503 | +0.17(+0.96%) |
Oct 12, 2020 | 17.71 | 17.87 | 17.66 | 17.69 | 238,061 | +0.12(+0.71%) |
Oct 09, 2020 | 17.49 | 17.59 | 17.48 | 17.57 | 83,728 | +0.23(+1.36%) |
Oct 08, 2020 | 17.33 | 17.39 | 17.27 | 17.33 | 154,049 | +0.07(+0.41%) |
Oct 07, 2020 | 17.03 | 17.36 | 17.03 | 17.26 | 180,560 | +0.32(+1.89%) |
Oct 06, 2020 | 16.94 | 17.29 | 16.94 | 16.94 | 116,183 | +0.00(+0.00%) |
Oct 05, 2020 | 16.74 | 16.97 | 16.69 | 16.94 | 91,934 | +0.28(+1.66%) |
Oct 02, 2020 | 16.58 | 16.79 | 16.54 | 16.67 | 76,525 | -0.19(-1.11%) |
Oct 01, 2020 | 16.95 | 16.98 | 16.75 | 16.85 | 130,267 | +0.06(+0.36%) |
Sep 30, 2020 | 16.74 | 16.98 | 16.69 | 16.79 | 74,457 | +0.10(+0.59%) |
Sep 29, 2020 | 16.49 | 16.83 | 16.49 | 16.70 | 131,872 | +0.18(+1.10%) |
Sep 28, 2020 | 16.56 | 16.64 | 16.44 | 16.51 | 83,925 | +0.11(+0.65%) |
Sep 25, 2020 | 15.99 | 16.44 | 15.97 | 16.41 | 125,642 | +0.44(+2.78%) |
Sep 24, 2020 | 15.85 | 16.03 | 15.74 | 15.96 | 66,282 | -0.07(-0.44%) |
Sep 23, 2020 | 16.36 | 16.43 | 16.01 | 16.03 | 118,817 | -0.29(-1.78%) |
Sep 22, 2020 | 16.13 | 16.33 | 15.93 | 16.32 | 95,755 | +0.19(+1.18%) |
Sep 21, 2020 | 16.10 | 16.13 | 15.83 | 16.13 | 110,711 | -0.27(-1.65%) |
Sep 18, 2020 | 16.36 | 16.60 | 16.16 | 16.40 | 48,616 | +0.13(+0.83%) |
Sep 17, 2020 | 16.18 | 16.28 | 16.05 | 16.27 | 127,136 | -0.13(-0.82%) |
Sep 16, 2020 | 16.49 | 16.64 | 16.39 | 16.40 | 291,264 | +0.06(+0.37%) |
Sep 15, 2020 | 16.31 | 16.39 | 16.29 | 16.34 | 89,954 | +0.22(+1.36%) |
Sep 14, 2020 | 15.92 | 16.14 | 15.92 | 16.12 | 58,039 | +0.37(+2.35%) |
Sep 11, 2020 | 15.99 | 16.03 | 15.61 | 15.75 | 190,263 | -0.15(-0.94%) |
Sep 10, 2020 | 16.07 | 16.29 | 15.87 | 15.90 | 205,390 | -0.07(-0.44%) |
Sep 09, 2020 | 15.69 | 15.99 | 15.69 | 15.97 | 149,640 | +0.50(+3.23%) |
Sep 08, 2020 | 15.45 | 15.70 | 15.30 | 15.47 | 229,720 | -0.31(-1.96%) |
Sep 04, 2020 | 16.05 | 16.08 | 15.24 | 15.78 | 235,678 | -0.35(-2.17%) |
Sep 03, 2020 | 16.71 | 16.71 | 15.99 | 16.13 | 491,119 | -0.74(-4.38%) |
Sep 02, 2020 | 16.68 | 16.88 | 16.43 | 16.87 | 261,417 | +0.38(+2.33%) |
Sep 01, 2020 | 16.34 | 16.52 | 16.34 | 16.49 | 232,129 | +0.20(+1.20%) |
Aug 31, 2020 | 16.19 | 16.29 | 16.09 | 16.29 | 819,620 | +0.15(+0.93%) |
Aug 28, 2020 | 16.32 | 16.32 | 16.09 | 16.14 | 131,644 | +0.01(+0.06%) |
Aug 27, 2020 | 16.12 | 16.14 | 15.86 | 16.13 | 250,738 | +0.07(+0.46%) |
Aug 26, 2020 | 15.99 | 16.09 | 15.89 | 16.06 | 205,658 | +0.10(+0.60%) |
Aug 25, 2020 | 15.96 | 15.99 | 15.79 | 15.96 | 203,980 | -0.05(-0.31%) |
Aug 24, 2020 | 16.36 | 16.36 | 15.92 | 16.01 | 433,036 | -0.19(-1.17%) |
Aug 21, 2020 | 16.17 | 16.20 | 16.10 | 16.20 | 569,690 | +0.00(+0.00%) |
Aug 20, 2020 | 16.08 | 16.23 | 16.04 | 16.20 | 241,960 | +0.09(+0.56%) |
Aug 19, 2020 | 16.09 | 16.23 | 15.99 | 16.11 | 310,067 | +0.09(+0.56%) |
Aug 18, 2020 | 15.95 | 16.08 | 15.84 | 16.02 | 326,389 | +0.19(+1.20%) |
Aug 17, 2020 | 15.62 | 15.83 | 15.62 | 15.83 | 314,418 | +0.28(+1.80%) |
Aug 14, 2020 | 15.79 | 15.79 | 15.52 | 15.55 | 261,987 | -0.20(-1.27%) |
Aug 13, 2020 | 15.60 | 15.85 | 15.60 | 15.75 | 190,555 | +0.19(+1.22%) |
Aug 12, 2020 | 15.45 | 15.58 | 15.42 | 15.56 | 439,291 | +0.14(+0.91%) |
Aug 11, 2020 | 15.69 | 15.69 | 15.39 | 15.42 | 353,196 | -0.27(-1.72%) |
Aug 10, 2020 | 16.04 | 16.04 | 15.63 | 15.69 | 398,694 | -0.26(-1.63%) |
Aug 07, 2020 | 16.07 | 16.19 | 15.82 | 15.95 | 602,701 | -0.17(-1.05%) |
Aug 06, 2020 | 16.22 | 16.24 | 16.01 | 16.12 | 440,798 | +0.04(+0.25%) |
Aug 05, 2020 | 16.22 | 16.22 | 15.92 | 16.08 | 1,763,166 | +0.04(+0.25%) |
Aug 04, 2020 | 15.91 | 16.07 | 15.88 | 16.04 | 2,303,657 | +0.21(+1.33%) |