Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 2,949 | -0.21(-1.28%) |
Oct 29, 2020 | 16.35 | 16.77 | 16.35 | 16.71 | 4,400 | -0.16(-0.98%) |
Oct 28, 2020 | 16.77 | 16.91 | 16.50 | 16.87 | 4,833 | +0.16(+0.99%) |
Oct 27, 2020 | 16.74 | 16.74 | 16.71 | 16.71 | 4,217 | +0.03(+0.18%) |
Oct 26, 2020 | 16.67 | 16.68 | 16.63 | 16.68 | 4,793 | +0.01(+0.07%) |
Oct 23, 2020 | 16.78 | 16.78 | 16.48 | 16.67 | 12,123 | +0.12(+0.70%) |
Oct 22, 2020 | 16.65 | 16.82 | 16.38 | 16.55 | 16,695 | -0.30(-1.76%) |
Oct 21, 2020 | 16.57 | 16.85 | 16.57 | 16.85 | 4,728 | +0.24(+1.47%) |
Oct 20, 2020 | 16.11 | 16.91 | 16.11 | 16.60 | 25,149 | +0.24(+1.49%) |
Oct 19, 2020 | 16.36 | 16.36 | 16.36 | 16.36 | 1,323 | -0.27(-1.65%) |
Oct 16, 2020 | 16.43 | 17.13 | 16.31 | 16.63 | 23,264 | -0.05(-0.33%) |
Oct 15, 2020 | 16.02 | 16.69 | 16.02 | 16.69 | 7,084 | +0.33(+2.01%) |
Oct 14, 2020 | 16.55 | 16.55 | 16.36 | 16.36 | 3,145 | -0.09(-0.56%) |
Oct 13, 2020 | 16.15 | 17.06 | 16.02 | 16.45 | 62,979 | +0.14(+0.88%) |
Oct 12, 2020 | 16.33 | 16.33 | 16.17 | 16.31 | 5,183 | +0.13(+0.81%) |
Oct 09, 2020 | 15.87 | 16.17 | 15.87 | 16.17 | 2,293 | +0.24(+1.51%) |
Oct 08, 2020 | 16.45 | 16.45 | 15.91 | 15.93 | 12,861 | -0.10(-0.65%) |
Oct 07, 2020 | 15.93 | 16.04 | 15.93 | 16.04 | 4,643 | +0.11(+0.69%) |
Oct 06, 2020 | 16.58 | 16.58 | 15.59 | 15.93 | 22,593 | -0.26(-1.62%) |
Oct 05, 2020 | 16.19 | 16.19 | 16.19 | 16.19 | 3,306 | -0.02(-0.09%) |
Oct 02, 2020 | 15.81 | 16.21 | 15.81 | 16.21 | 4,259 | +0.09(+0.55%) |
Oct 01, 2020 | 16.55 | 16.60 | 16.07 | 16.12 | 26,197 | -0.47(-2.82%) |
Sep 30, 2020 | 15.18 | 17.40 | 15.18 | 16.58 | 34,127 | +1.39(+9.16%) |
Sep 29, 2020 | 14.83 | 15.23 | 14.83 | 15.19 | 11,226 | +0.38(+2.56%) |
Sep 28, 2020 | 14.63 | 14.83 | 14.63 | 14.81 | 11,589 | +0.32(+2.23%) |
Sep 25, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 3,276 | -0.01(-0.04%) |
Sep 24, 2020 | 14.55 | 14.63 | 14.40 | 14.50 | 14,683 | -0.24(-1.62%) |
Sep 23, 2020 | 14.65 | 14.74 | 14.65 | 14.73 | 9,840 | +0.09(+0.58%) |
Sep 22, 2020 | 14.65 | 14.65 | 14.65 | 14.65 | 3,709 | -0.09(-0.64%) |
Sep 21, 2020 | 13.72 | 15.11 | 13.72 | 14.74 | 10,993 | -0.41(-2.68%) |
Sep 18, 2020 | 15.15 | 15.15 | 14.99 | 15.15 | 25,231 | +0.20(+1.31%) |
Sep 17, 2020 | 14.28 | 14.95 | 14.15 | 14.95 | 2,719 | +0.00(+0.00%) |
Sep 16, 2020 | 14.80 | 15.26 | 14.80 | 14.95 | 44,527 | +0.31(+2.08%) |
Sep 15, 2020 | 14.93 | 14.99 | 14.65 | 14.65 | 10,669 | -0.16(-1.11%) |
Sep 14, 2020 | 14.04 | 14.89 | 14.00 | 14.81 | 22,215 | +1.09(+7.93%) |
Sep 11, 2020 | 13.91 | 14.45 | 13.72 | 13.72 | 10,193 | -0.09(-0.68%) |
Sep 10, 2020 | 13.83 | 13.83 | 12.82 | 13.82 | 6,152 | +0.12(+0.91%) |
Sep 09, 2020 | 13.65 | 14.14 | 13.63 | 13.69 | 11,347 | +0.12(+0.90%) |
Sep 08, 2020 | 13.57 | 13.57 | 13.33 | 13.57 | 6,306 | +0.19(+1.43%) |
Sep 04, 2020 | 13.46 | 13.58 | 13.03 | 13.38 | 6,576 | -0.06(-0.43%) |
Sep 03, 2020 | 13.15 | 13.44 | 12.90 | 13.44 | 19,292 | +0.27(+2.08%) |
Sep 02, 2020 | 13.08 | 13.17 | 13.01 | 13.17 | 7,724 | +0.09(+0.67%) |
Sep 01, 2020 | 13.23 | 13.23 | 13.08 | 13.08 | 7,125 | -0.15(-1.15%) |
Aug 31, 2020 | 13.23 | 13.23 | 13.23 | 13.23 | 5,908 | -0.29(-2.18%) |
Aug 28, 2020 | 13.53 | 13.53 | 13.20 | 13.52 | 6,247 | +0.15(+1.11%) |
Aug 27, 2020 | 13.38 | 13.38 | 13.38 | 13.38 | 2,153 | +0.03(+0.23%) |
Aug 26, 2020 | 13.53 | 13.53 | 13.34 | 13.34 | 3,557 | -0.13(-0.97%) |
Aug 25, 2020 | 13.57 | 13.69 | 13.48 | 13.48 | 24,556 | +0.17(+1.28%) |
Aug 24, 2020 | 13.76 | 14.29 | 13.26 | 13.30 | 23,602 | -0.62(-4.48%) |
Aug 21, 2020 | 13.76 | 13.93 | 13.76 | 13.93 | 9,207 | -0.26(-1.82%) |
Aug 20, 2020 | 14.02 | 14.33 | 13.90 | 14.19 | 8,792 | +0.13(+0.91%) |
Aug 19, 2020 | 14.48 | 14.60 | 13.84 | 14.06 | 5,451 | -0.54(-3.69%) |
Aug 18, 2020 | 14.60 | 14.60 | 14.60 | 1,068 | +0.00(+0.00%) | |
Aug 17, 2020 | 14.87 | 14.90 | 14.60 | 14.60 | 3,916 | -0.27(-1.82%) |
Aug 14, 2020 | 15.18 | 15.18 | 14.62 | 14.87 | 10,522 | -0.17(-1.15%) |
Aug 13, 2020 | 15.43 | 15.43 | 15.04 | 15.04 | 18,811 | -0.36(-2.31%) |
Aug 12, 2020 | 15.23 | 15.66 | 15.21 | 15.40 | 13,991 | +0.49(+3.28%) |
Aug 11, 2020 | 15.33 | 15.33 | 14.91 | 14.91 | 14,823 | -0.03(-0.22%) |
Aug 10, 2020 | 14.94 | 14.94 | 14.94 | 14.94 | 1,959 | -0.72(-4.58%) |
Aug 07, 2020 | 15.61 | 15.66 | 15.61 | 15.66 | 3,288 | -0.17(-1.08%) |
Aug 06, 2020 | 15.06 | 15.95 | 15.02 | 15.83 | 13,682 | +0.62(+4.10%) |
Aug 05, 2020 | 15.15 | 15.21 | 15.15 | 15.21 | 5,231 | +0.29(+1.94%) |
Aug 04, 2020 | 13.69 | 14.92 | 13.69 | 14.92 | 13,514 | -0.05(-0.37%) |