Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.69 | 16.99 | 16.34 | 16.70 | 1,383,968 | +0.50(+3.09%) |
Oct 29, 2020 | 15.88 | 16.28 | 15.84 | 16.20 | 825,846 | +0.25(+1.57%) |
Oct 28, 2020 | 17.10 | 17.10 | 15.86 | 15.95 | 952,645 | -1.51(-8.65%) |
Oct 27, 2020 | 17.10 | 17.51 | 17.02 | 17.46 | 569,150 | +0.32(+1.87%) |
Oct 26, 2020 | 17.26 | 17.68 | 17.12 | 17.14 | 591,197 | -0.26(-1.49%) |
Oct 23, 2020 | 17.66 | 17.66 | 17.15 | 17.40 | 588,989 | -0.29(-1.64%) |
Oct 22, 2020 | 17.60 | 17.83 | 17.36 | 17.69 | 702,777 | -0.21(-1.17%) |
Oct 21, 2020 | 17.89 | 18.32 | 17.79 | 17.90 | 853,293 | +0.26(+1.47%) |
Oct 20, 2020 | 17.60 | 17.80 | 17.44 | 17.64 | 712,401 | +0.04(+0.23%) |
Oct 19, 2020 | 18.10 | 18.23 | 17.60 | 17.60 | 885,679 | -0.26(-1.46%) |
Oct 16, 2020 | 18.69 | 18.79 | 17.76 | 17.86 | 1,048,258 | -0.84(-4.49%) |
Oct 15, 2020 | 17.76 | 18.72 | 17.56 | 18.70 | 1,117,791 | +0.67(+3.72%) |
Oct 14, 2020 | 17.42 | 18.12 | 17.25 | 18.03 | 1,061,221 | +0.85(+4.95%) |
Oct 13, 2020 | 16.61 | 17.21 | 16.31 | 17.18 | 1,492,667 | +0.90(+5.53%) |
Oct 09, 2020 | 16.28 | 16.28 | 16.28 | 0 | +1.49(+10.07%) | |
Oct 08, 2020 | 14.55 | 14.80 | 14.48 | 14.79 | 624,762 | +0.39(+2.71%) |
Oct 07, 2020 | 14.94 | 15.14 | 14.36 | 14.40 | 1,310,030 | -0.51(-3.42%) |
Oct 06, 2020 | 14.84 | 15.13 | 14.78 | 14.91 | 1,834,714 | +0.17(+1.15%) |
Oct 05, 2020 | 14.16 | 14.77 | 14.12 | 14.74 | 944,212 | +0.73(+5.21%) |
Oct 02, 2020 | 13.99 | 14.15 | 13.88 | 14.01 | 796,714 | -0.10(-0.71%) |
Oct 01, 2020 | 14.22 | 14.26 | 13.97 | 14.11 | 1,077,267 | +0.06(+0.43%) |
Sep 30, 2020 | 14.02 | 14.19 | 13.84 | 14.05 | 701,261 | -0.04(-0.28%) |
Sep 29, 2020 | 13.87 | 14.17 | 13.79 | 14.09 | 839,708 | +0.36(+2.62%) |
Sep 28, 2020 | 13.71 | 13.84 | 13.48 | 13.73 | 766,286 | +0.21(+1.55%) |
Sep 25, 2020 | 13.20 | 13.64 | 13.18 | 13.52 | 713,022 | +0.14(+1.05%) |
Sep 24, 2020 | 12.95 | 13.41 | 12.85 | 13.38 | 1,157,951 | +0.33(+2.53%) |
Sep 23, 2020 | 13.98 | 14.01 | 12.97 | 13.05 | 979,899 | -1.14(-8.03%) |
Sep 22, 2020 | 15.05 | 15.05 | 14.08 | 14.19 | 792,156 | -0.64(-4.32%) |
Sep 21, 2020 | 15.32 | 15.66 | 14.74 | 14.83 | 1,185,324 | -0.80(-5.12%) |
Sep 18, 2020 | 15.64 | 16.07 | 15.48 | 15.63 | 1,586,401 | +0.15(+0.97%) |
Sep 17, 2020 | 14.66 | 15.55 | 14.42 | 15.48 | 1,320,087 | +0.49(+3.27%) |
Sep 16, 2020 | 15.00 | 15.17 | 14.77 | 14.99 | 1,130,444 | +0.23(+1.56%) |
Sep 15, 2020 | 14.85 | 14.99 | 14.57 | 14.76 | 986,007 | -0.06(-0.40%) |
Sep 14, 2020 | 14.29 | 14.82 | 14.26 | 14.82 | 1,220,166 | +0.78(+5.56%) |
Sep 11, 2020 | 14.43 | 14.61 | 13.99 | 14.04 | 853,397 | -0.36(-2.50%) |
Sep 10, 2020 | 14.67 | 14.69 | 14.27 | 14.40 | 687,488 | -0.12(-0.83%) |
Sep 09, 2020 | 14.27 | 14.65 | 14.27 | 14.52 | 750,211 | +0.46(+3.27%) |
Sep 08, 2020 | 13.95 | 14.38 | 13.60 | 14.06 | 1,309,304 | -0.23(-1.61%) |
Sep 04, 2020 | 14.29 | 14.29 | 14.29 | 0 | -0.24(-1.65%) | |
Sep 03, 2020 | 14.30 | 14.57 | 14.04 | 14.53 | 657,081 | +0.22(+1.54%) |
Sep 02, 2020 | 14.40 | 14.42 | 13.98 | 14.31 | 668,267 | -0.21(-1.45%) |
Sep 01, 2020 | 15.26 | 15.26 | 14.37 | 14.52 | 642,526 | -0.38(-2.55%) |
Aug 31, 2020 | 14.89 | 15.15 | 14.81 | 14.90 | 736,343 | +0.02(+0.13%) |
Aug 28, 2020 | 14.70 | 14.98 | 14.55 | 14.88 | 989,595 | +0.51(+3.55%) |
Aug 27, 2020 | 14.85 | 14.92 | 13.96 | 14.37 | 1,317,411 | -0.28(-1.91%) |
Aug 26, 2020 | 13.98 | 14.65 | 13.98 | 14.65 | 744,804 | +0.50(+3.53%) |
Aug 25, 2020 | 14.22 | 14.31 | 13.76 | 14.15 | 705,758 | -0.21(-1.46%) |
Aug 24, 2020 | 14.56 | 14.56 | 14.19 | 14.36 | 470,739 | -0.03(-0.21%) |
Aug 21, 2020 | 14.86 | 14.90 | 14.37 | 14.39 | 490,049 | -0.69(-4.58%) |
Aug 20, 2020 | 14.96 | 15.24 | 14.81 | 15.08 | 588,322 | +0.05(+0.33%) |
Aug 19, 2020 | 15.31 | 15.57 | 14.93 | 15.03 | 860,671 | -0.60(-3.84%) |
Aug 18, 2020 | 15.98 | 16.03 | 15.41 | 15.63 | 775,354 | -0.04(-0.26%) |
Aug 17, 2020 | 15.13 | 15.69 | 15.10 | 15.67 | 780,945 | +0.96(+6.53%) |
Aug 14, 2020 | 14.93 | 15.00 | 14.50 | 14.71 | 528,741 | -0.23(-1.54%) |
Aug 13, 2020 | 14.63 | 15.10 | 14.51 | 14.94 | 619,804 | +0.50(+3.46%) |
Aug 12, 2020 | 14.90 | 15.00 | 14.39 | 14.44 | 973,295 | -0.06(-0.41%) |
Aug 11, 2020 | 14.93 | 15.28 | 14.46 | 14.50 | 1,368,361 | -1.36(-8.58%) |
Aug 10, 2020 | 16.30 | 16.65 | 15.82 | 15.86 | 865,832 | -0.34(-2.10%) |
Aug 07, 2020 | 16.37 | 16.52 | 16.00 | 16.20 | 950,505 | -0.46(-2.76%) |
Aug 06, 2020 | 17.20 | 17.24 | 16.47 | 16.66 | 1,374,478 | -0.23(-1.36%) |
Aug 05, 2020 | 17.18 | 17.46 | 16.83 | 16.89 | 1,654,403 | +0.03(+0.18%) |