Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.85 | 18.08 | 16.07 | 17.93 | 33,903 | -0.15(-0.80%) |
Oct 29, 2020 | 17.42 | 18.26 | 16.62 | 18.08 | 44,875 | +0.57(+3.27%) |
Oct 28, 2020 | 17.89 | 18.53 | 17.26 | 17.51 | 62,626 | -0.99(-5.35%) |
Oct 27, 2020 | 19.16 | 19.16 | 17.22 | 18.50 | 95,984 | -0.61(-3.19%) |
Oct 26, 2020 | 18.00 | 20.00 | 17.73 | 19.10 | 87,177 | +0.91(+4.99%) |
Oct 23, 2020 | 17.43 | 18.52 | 17.23 | 18.20 | 64,615 | +0.86(+4.98%) |
Oct 22, 2020 | 17.08 | 17.54 | 17.00 | 17.33 | 26,181 | +0.15(+0.90%) |
Oct 21, 2020 | 17.12 | 17.37 | 16.78 | 17.18 | 10,653 | -0.10(-0.58%) |
Oct 20, 2020 | 17.32 | 17.56 | 17.17 | 17.28 | 22,452 | +0.27(+1.60%) |
Oct 19, 2020 | 17.31 | 17.68 | 17.00 | 17.01 | 20,618 | -0.29(-1.68%) |
Oct 16, 2020 | 17.04 | 17.53 | 16.82 | 17.30 | 33,683 | +0.13(+0.74%) |
Oct 15, 2020 | 16.29 | 17.17 | 16.29 | 17.17 | 35,418 | +0.84(+5.17%) |
Oct 14, 2020 | 16.51 | 16.59 | 16.32 | 16.32 | 19,878 | -0.15(-0.88%) |
Oct 13, 2020 | 16.69 | 16.87 | 16.33 | 16.47 | 36,334 | -0.19(-1.15%) |
Oct 12, 2020 | 16.63 | 16.67 | 16.26 | 16.66 | 44,673 | +0.28(+1.72%) |
Oct 09, 2020 | 16.73 | 16.79 | 15.06 | 16.38 | 26,198 | -0.08(-0.50%) |
Oct 08, 2020 | 15.37 | 16.62 | 15.37 | 16.46 | 75,343 | +1.24(+8.18%) |
Oct 07, 2020 | 15.22 | 16.12 | 14.99 | 15.22 | 54,079 | +0.13(+0.84%) |
Oct 06, 2020 | 15.59 | 16.01 | 15.00 | 15.09 | 44,855 | -0.49(-3.15%) |
Oct 05, 2020 | 15.83 | 16.96 | 15.18 | 15.58 | 51,770 | -0.13(-0.81%) |
Oct 02, 2020 | 14.54 | 15.86 | 14.09 | 15.71 | 46,122 | +1.21(+8.33%) |
Oct 01, 2020 | 14.81 | 14.95 | 14.44 | 14.50 | 40,162 | -0.10(-0.68%) |
Sep 30, 2020 | 14.88 | 15.29 | 14.49 | 14.60 | 21,734 | -0.12(-0.80%) |
Sep 29, 2020 | 14.85 | 15.05 | 14.58 | 14.72 | 23,382 | -0.25(-1.64%) |
Sep 28, 2020 | 14.46 | 15.40 | 14.46 | 14.96 | 53,336 | +0.91(+6.46%) |
Sep 25, 2020 | 14.19 | 14.43 | 13.90 | 14.05 | 26,968 | -0.14(-0.96%) |
Sep 24, 2020 | 13.65 | 14.48 | 13.32 | 14.19 | 52,152 | +0.64(+4.76%) |
Sep 23, 2020 | 13.76 | 14.03 | 13.50 | 13.54 | 50,904 | -0.32(-2.29%) |
Sep 22, 2020 | 14.50 | 14.50 | 13.54 | 13.86 | 30,820 | -0.47(-3.30%) |
Sep 21, 2020 | 14.36 | 14.98 | 13.57 | 14.34 | 63,091 | -0.59(-3.96%) |
Sep 18, 2020 | 15.04 | 15.04 | 14.04 | 14.93 | 80,136 | +0.11(+0.74%) |
Sep 17, 2020 | 14.91 | 15.57 | 14.42 | 14.82 | 58,798 | -0.59(-3.83%) |
Sep 16, 2020 | 15.23 | 15.67 | 14.73 | 15.41 | 54,486 | +0.73(+4.95%) |
Sep 15, 2020 | 14.34 | 14.88 | 13.99 | 14.68 | 22,627 | +0.61(+4.33%) |
Sep 14, 2020 | 13.59 | 14.22 | 13.46 | 14.07 | 38,792 | +0.57(+4.24%) |
Sep 11, 2020 | 13.64 | 13.79 | 13.30 | 13.50 | 31,702 | -0.14(-1.00%) |
Sep 10, 2020 | 13.65 | 13.71 | 13.45 | 13.64 | 19,319 | -0.29(-2.09%) |
Sep 09, 2020 | 13.96 | 14.04 | 13.49 | 13.93 | 35,176 | +0.03(+0.20%) |
Sep 08, 2020 | 13.74 | 14.29 | 13.61 | 13.90 | 44,612 | -0.20(-1.42%) |
Sep 04, 2020 | 14.23 | 14.61 | 13.86 | 14.10 | 21,575 | +0.25(+1.84%) |
Sep 03, 2020 | 14.42 | 14.74 | 13.76 | 13.84 | 22,846 | -0.58(-4.03%) |
Sep 02, 2020 | 14.34 | 14.67 | 14.34 | 14.43 | 27,301 | +0.17(+1.21%) |
Sep 01, 2020 | 14.35 | 14.45 | 14.20 | 14.25 | 17,682 | -0.12(-0.82%) |
Aug 31, 2020 | 14.73 | 14.79 | 14.34 | 14.37 | 32,861 | -0.44(-2.95%) |
Aug 28, 2020 | 14.01 | 15.11 | 13.86 | 14.81 | 34,234 | +0.64(+4.55%) |
Aug 27, 2020 | 14.07 | 14.64 | 14.07 | 14.16 | 34,090 | +0.23(+1.63%) |
Aug 26, 2020 | 14.74 | 14.76 | 13.94 | 13.94 | 18,979 | -0.68(-4.66%) |
Aug 25, 2020 | 15.33 | 15.33 | 14.48 | 14.62 | 21,243 | -0.64(-4.23%) |
Aug 24, 2020 | 13.81 | 15.33 | 13.44 | 15.26 | 70,276 | +1.62(+11.85%) |
Aug 21, 2020 | 14.51 | 14.57 | 13.60 | 13.64 | 119,544 | -1.04(-7.11%) |
Aug 20, 2020 | 14.98 | 15.28 | 14.54 | 14.69 | 52,509 | -0.51(-3.35%) |
Aug 19, 2020 | 15.66 | 15.93 | 15.08 | 15.20 | 47,787 | -0.39(-2.51%) |
Aug 18, 2020 | 16.97 | 16.97 | 15.57 | 15.59 | 49,639 | -1.38(-8.14%) |
Aug 17, 2020 | 17.00 | 17.19 | 16.81 | 16.97 | 31,150 | -0.14(-0.80%) |
Aug 14, 2020 | 16.27 | 17.22 | 16.27 | 17.11 | 47,993 | +0.85(+5.25%) |
Aug 13, 2020 | 17.04 | 17.04 | 16.20 | 16.25 | 38,781 | -1.02(-5.89%) |
Aug 12, 2020 | 17.71 | 17.71 | 16.76 | 17.27 | 44,576 | -0.16(-0.94%) |
Aug 11, 2020 | 16.25 | 17.53 | 16.20 | 17.43 | 64,563 | +1.52(+9.53%) |
Aug 10, 2020 | 14.50 | 15.97 | 14.50 | 15.92 | 66,565 | +1.24(+8.42%) |
Aug 07, 2020 | 14.33 | 14.68 | 14.33 | 14.68 | 34,234 | +0.16(+1.13%) |
Aug 06, 2020 | 13.87 | 14.52 | 13.71 | 14.52 | 35,469 | +0.53(+3.77%) |
Aug 05, 2020 | 13.73 | 14.04 | 13.13 | 13.99 | 32,194 | +0.22(+1.58%) |
Aug 04, 2020 | 13.45 | 13.81 | 13.35 | 13.77 | 23,598 | +0.34(+2.50%) |