Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.13 | 16.17 | 15.99 | 16.10 | 7,167 | -0.17(-1.06%) |
Oct 29, 2020 | 16.03 | 16.27 | 16.03 | 16.27 | 9,522 | -0.03(-0.20%) |
Oct 28, 2020 | 16.09 | 16.31 | 16.09 | 16.31 | 3,008 | +0.04(+0.25%) |
Oct 27, 2020 | 16.27 | 16.34 | 16.22 | 16.27 | 16,060 | -0.26(-1.59%) |
Oct 26, 2020 | 16.53 | 16.53 | 16.31 | 16.53 | 10,462 | -0.21(-1.25%) |
Oct 23, 2020 | 16.58 | 16.74 | 16.46 | 16.74 | 6,438 | +0.01(+0.07%) |
Oct 22, 2020 | 16.43 | 16.77 | 16.43 | 16.73 | 7,341 | +0.25(+1.52%) |
Oct 21, 2020 | 16.46 | 16.48 | 16.40 | 16.48 | 1,434 | -0.09(-0.52%) |
Oct 20, 2020 | 16.55 | 16.61 | 16.55 | 16.56 | 3,928 | +0.43(+2.65%) |
Oct 19, 2020 | 16.27 | 16.36 | 15.94 | 16.13 | 6,764 | -0.28(-1.70%) |
Oct 16, 2020 | 16.35 | 16.46 | 16.31 | 16.41 | 6,438 | -0.07(-0.40%) |
Oct 15, 2020 | 16.38 | 16.53 | 16.31 | 16.48 | 8,146 | +0.05(+0.33%) |
Oct 14, 2020 | 16.55 | 16.55 | 16.43 | 16.43 | 7,532 | +0.06(+0.38%) |
Oct 13, 2020 | 16.28 | 16.37 | 16.22 | 16.36 | 7,719 | +0.02(+0.10%) |
Oct 12, 2020 | 16.63 | 16.68 | 16.34 | 16.35 | 18,857 | +0.29(+1.79%) |
Oct 09, 2020 | 16.74 | 16.82 | 16.06 | 16.06 | 8,382 | -0.28(-1.71%) |
Oct 08, 2020 | 16.58 | 16.71 | 16.32 | 16.34 | 13,146 | -0.06(-0.38%) |
Oct 07, 2020 | 16.31 | 16.46 | 16.31 | 16.40 | 16,117 | +0.15(+0.92%) |
Oct 06, 2020 | 16.17 | 16.38 | 16.15 | 16.25 | 10,316 | +0.19(+1.20%) |
Oct 05, 2020 | 15.94 | 16.20 | 15.94 | 16.06 | 4,375 | +0.18(+1.10%) |
Oct 02, 2020 | 15.94 | 16.19 | 15.87 | 15.88 | 3,401 | -0.21(-1.29%) |
Oct 01, 2020 | 16.08 | 16.23 | 15.94 | 16.09 | 18,574 | +0.24(+1.51%) |
Sep 30, 2020 | 15.96 | 15.96 | 15.82 | 15.85 | 13,692 | +0.19(+1.21%) |
Sep 29, 2020 | 15.20 | 15.84 | 15.20 | 15.66 | 12,895 | -0.06(-0.37%) |
Sep 28, 2020 | 15.70 | 15.87 | 15.70 | 15.72 | 7,861 | +0.47(+3.08%) |
Sep 25, 2020 | 15.10 | 15.30 | 14.98 | 15.25 | 16,400 | -0.26(-1.67%) |
Sep 24, 2020 | 15.60 | 15.76 | 15.40 | 15.51 | 10,252 | -0.23(-1.44%) |
Sep 23, 2020 | 16.06 | 16.06 | 15.74 | 15.74 | 15,969 | -0.58(-3.58%) |
Sep 22, 2020 | 16.45 | 16.45 | 16.13 | 16.32 | 6,026 | -0.17(-1.05%) |
Sep 21, 2020 | 16.45 | 16.58 | 16.32 | 16.50 | 6,316 | -0.11(-0.64%) |
Sep 18, 2020 | 16.82 | 16.82 | 16.58 | 16.60 | 10,447 | -0.09(-0.54%) |
Sep 17, 2020 | 16.54 | 16.76 | 16.44 | 16.69 | 13,152 | +0.37(+2.27%) |
Sep 16, 2020 | 16.32 | 16.50 | 16.32 | 16.32 | 7,071 | -0.21(-1.25%) |
Sep 15, 2020 | 16.37 | 16.55 | 16.34 | 16.53 | 19,004 | +0.45(+2.82%) |
Sep 14, 2020 | 16.10 | 16.46 | 16.08 | 16.08 | 19,021 | +0.26(+1.63%) |
Sep 11, 2020 | 15.73 | 15.94 | 15.73 | 15.82 | 18,101 | +0.08(+0.51%) |
Sep 10, 2020 | 15.94 | 15.94 | 15.68 | 15.74 | 7,622 | -0.02(-0.16%) |
Sep 09, 2020 | 16.24 | 16.24 | 15.76 | 15.76 | 18,383 | -0.30(-1.90%) |
Sep 08, 2020 | 16.13 | 16.19 | 15.91 | 16.07 | 7,405 | -0.09(-0.56%) |
Sep 04, 2020 | 16.19 | 16.23 | 15.98 | 16.16 | 7,775 | +0.02(+0.15%) |
Sep 03, 2020 | 16.21 | 16.21 | 16.05 | 16.13 | 11,869 | -0.26(-1.56%) |
Sep 02, 2020 | 16.22 | 16.39 | 16.22 | 16.39 | 9,132 | +0.27(+1.69%) |
Sep 01, 2020 | 16.01 | 16.27 | 16.01 | 16.12 | 7,793 | +0.20(+1.24%) |
Aug 31, 2020 | 16.03 | 16.12 | 15.89 | 15.92 | 9,325 | -0.30(-1.88%) |
Aug 28, 2020 | 16.27 | 16.32 | 16.19 | 16.22 | 10,812 | -0.15(-0.91%) |
Aug 27, 2020 | 16.42 | 16.42 | 16.34 | 16.37 | 8,883 | -0.14(-0.85%) |
Aug 26, 2020 | 16.55 | 16.62 | 16.42 | 16.51 | 7,219 | +0.09(+0.55%) |
Aug 25, 2020 | 16.59 | 16.62 | 16.41 | 16.42 | 8,364 | +0.16(+1.01%) |
Aug 24, 2020 | 16.39 | 16.43 | 16.26 | 16.26 | 10,031 | +0.00(+0.00%) |
Aug 21, 2020 | 16.30 | 16.31 | 16.22 | 16.26 | 12,999 | +0.00(+0.00%) |
Aug 20, 2020 | 16.45 | 16.45 | 16.26 | 16.26 | 22,987 | -0.63(-3.75%) |
Aug 19, 2020 | 17.29 | 17.31 | 16.89 | 16.89 | 26,437 | -0.68(-3.89%) |
Aug 18, 2020 | 17.74 | 17.82 | 17.57 | 17.57 | 24,842 | -0.48(-2.64%) |
Aug 17, 2020 | 17.90 | 18.11 | 17.86 | 18.05 | 19,588 | +0.21(+1.15%) |
Aug 14, 2020 | 17.85 | 17.85 | 17.68 | 17.85 | 8,382 | -0.01(-0.05%) |
Aug 13, 2020 | 18.03 | 18.03 | 17.56 | 17.85 | 22,999 | -0.22(-1.23%) |
Aug 12, 2020 | 17.98 | 18.20 | 17.94 | 18.08 | 19,078 | +0.67(+3.83%) |
Aug 11, 2020 | 18.11 | 18.11 | 17.29 | 17.41 | 36,936 | -0.89(-4.86%) |
Aug 10, 2020 | 18.25 | 18.46 | 18.09 | 18.30 | 28,386 | +0.41(+2.30%) |
Aug 07, 2020 | 17.82 | 17.90 | 17.73 | 17.89 | 30,493 | -0.10(-0.55%) |
Aug 06, 2020 | 18.14 | 18.17 | 17.85 | 17.99 | 23,904 | -0.26(-1.44%) |
Aug 05, 2020 | 18.19 | 18.28 | 18.19 | 18.25 | 22,594 | +0.25(+1.37%) |
Aug 04, 2020 | 18.11 | 18.11 | 17.98 | 18.00 | 13,110 | -0.04(-0.23%) |