Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.22 | 17.76 | 16.40 | 16.50 | 1,405 | -0.65(-3.77%) |
Oct 29, 2020 | 18.00 | 18.44 | 17.15 | 17.15 | 4,983 | +0.07(+0.39%) |
Oct 28, 2020 | 17.78 | 18.00 | 17.08 | 17.08 | 1,622 | -1.18(-6.46%) |
Oct 27, 2020 | 19.31 | 19.80 | 17.60 | 18.26 | 4,586 | -1.05(-5.42%) |
Oct 26, 2020 | 17.40 | 20.40 | 16.22 | 19.31 | 9,796 | -0.47(-2.37%) |
Oct 23, 2020 | 19.52 | 20.60 | 19.52 | 19.77 | 4,955 | -0.83(-4.01%) |
Oct 22, 2020 | 20.60 | 21.20 | 19.22 | 20.60 | 38,204 | -0.20(-0.96%) |
Oct 21, 2020 | 18.80 | 22.00 | 18.20 | 20.80 | 14,288 | +2.10(+11.23%) |
Oct 20, 2020 | 17.90 | 18.98 | 17.61 | 18.70 | 4,799 | +0.54(+2.95%) |
Oct 19, 2020 | 17.52 | 18.20 | 17.08 | 18.16 | 7,000 | +0.96(+5.60%) |
Oct 16, 2020 | 16.20 | 19.80 | 16.20 | 17.20 | 33,155 | +0.60(+3.61%) |
Oct 15, 2020 | 16.40 | 17.20 | 16.20 | 16.60 | 2,666 | -0.15(-0.90%) |
Oct 14, 2020 | 16.20 | 17.60 | 16.20 | 16.75 | 2,479 | +0.55(+3.40%) |
Oct 13, 2020 | 17.80 | 17.80 | 16.20 | 16.20 | 7,706 | -2.11(-11.52%) |
Oct 12, 2020 | 15.82 | 19.00 | 15.20 | 18.31 | 33,241 | +3.11(+20.44%) |
Oct 09, 2020 | 15.00 | 15.56 | 14.60 | 15.20 | 5,655 | +0.20(+1.35%) |
Oct 08, 2020 | 14.57 | 15.73 | 14.57 | 15.00 | 4,626 | -0.20(-1.33%) |
Oct 07, 2020 | 14.69 | 15.64 | 14.60 | 15.20 | 9,745 | -0.14(-0.90%) |
Oct 06, 2020 | 14.00 | 15.34 | 14.00 | 15.34 | 14,753 | +0.54(+3.65%) |
Oct 05, 2020 | 13.40 | 15.80 | 13.00 | 14.80 | 48,052 | +1.60(+12.12%) |
Oct 02, 2020 | 12.80 | 13.56 | 12.51 | 13.20 | 8,420 | -0.14(-1.05%) |
Oct 01, 2020 | 13.56 | 13.56 | 12.95 | 13.34 | 7,920 | +0.34(+2.62%) |
Sep 30, 2020 | 14.00 | 14.00 | 13.00 | 13.00 | 12,156 | -0.52(-3.82%) |
Sep 29, 2020 | 13.60 | 14.20 | 13.00 | 13.52 | 18,169 | -0.68(-4.82%) |
Sep 28, 2020 | 15.60 | 17.00 | 13.00 | 14.20 | 135,796 | -0.80(-5.33%) |
Sep 25, 2020 | 16.00 | 16.00 | 14.88 | 15.00 | 2,580 | -0.15(-1.00%) |
Sep 24, 2020 | 15.40 | 16.00 | 14.88 | 15.15 | 3,609 | -0.79(-4.94%) |
Sep 23, 2020 | 16.20 | 16.20 | 15.00 | 15.94 | 2,042 | -0.32(-1.97%) |
Sep 22, 2020 | 16.00 | 16.40 | 16.00 | 16.26 | 2,955 | +0.10(+0.62%) |
Sep 21, 2020 | 17.20 | 17.20 | 16.00 | 16.16 | 4,720 | -1.14(-6.60%) |
Sep 18, 2020 | 17.00 | 17.60 | 17.00 | 17.30 | 1,420 | +0.30(+1.75%) |
Sep 17, 2020 | 17.72 | 18.20 | 17.00 | 17.00 | 3,834 | -0.66(-3.73%) |
Sep 16, 2020 | 18.30 | 18.40 | 17.60 | 17.66 | 1,232 | -0.62(-3.38%) |
Sep 15, 2020 | 18.16 | 18.60 | 17.40 | 18.28 | 624 | +0.36(+2.03%) |
Sep 14, 2020 | 18.01 | 18.52 | 17.87 | 17.92 | 698 | +0.08(+0.45%) |
Sep 11, 2020 | 18.44 | 19.40 | 17.16 | 17.84 | 2,400 | -1.18(-6.20%) |
Sep 10, 2020 | 18.04 | 20.00 | 18.04 | 19.01 | 1,754 | +0.55(+3.00%) |
Sep 09, 2020 | 18.96 | 18.98 | 18.20 | 18.46 | 917 | +0.06(+0.33%) |
Sep 08, 2020 | 18.74 | 18.94 | 18.20 | 18.40 | 1,205 | -0.42(-2.23%) |
Sep 04, 2020 | 18.80 | 18.86 | 18.06 | 18.82 | 3,495 | +0.32(+1.73%) |
Sep 03, 2020 | 19.43 | 19.81 | 18.20 | 18.50 | 2,786 | -0.62(-3.26%) |
Sep 02, 2020 | 19.43 | 19.60 | 18.48 | 19.12 | 5,464 | +0.42(+2.27%) |
Sep 01, 2020 | 18.70 | 19.66 | 18.70 | 18.70 | 2,420 | -0.81(-4.16%) |
Aug 31, 2020 | 20.00 | 20.20 | 19.02 | 19.51 | 2,871 | -0.49(-2.44%) |
Aug 28, 2020 | 19.83 | 20.80 | 19.02 | 20.00 | 3,140 | +0.17(+0.87%) |
Aug 27, 2020 | 18.83 | 21.60 | 18.67 | 19.83 | 4,746 | +0.38(+1.94%) |
Aug 26, 2020 | 20.00 | 20.00 | 18.60 | 19.45 | 2,199 | +0.05(+0.26%) |
Aug 25, 2020 | 18.00 | 19.60 | 18.00 | 19.40 | 4,106 | -0.36(-1.84%) |
Aug 24, 2020 | 20.40 | 20.40 | 18.14 | 19.76 | 8,396 | -0.44(-2.16%) |
Aug 21, 2020 | 22.00 | 22.00 | 20.00 | 20.20 | 8,715 | -0.40(-1.94%) |
Aug 20, 2020 | 20.40 | 21.60 | 20.20 | 20.60 | 27,027 | -3.00(-12.71%) |
Aug 19, 2020 | 25.80 | 25.80 | 23.20 | 23.60 | 48,109 | -0.20(-0.84%) |
Aug 18, 2020 | 22.80 | 25.40 | 22.20 | 23.80 | 46,830 | +1.00(+4.39%) |
Aug 17, 2020 | 22.20 | 23.20 | 20.00 | 22.80 | 23,096 | +0.60(+2.70%) |
Aug 14, 2020 | 23.20 | 23.40 | 22.00 | 22.20 | 10,875 | -1.40(-5.93%) |
Aug 13, 2020 | 23.20 | 23.80 | 23.20 | 23.60 | 1,440 | +0.40(+1.72%) |
Aug 12, 2020 | 23.40 | 23.60 | 23.20 | 23.20 | 3,635 | -0.60(-2.52%) |
Aug 11, 2020 | 23.60 | 24.00 | 23.20 | 23.80 | 4,624 | +0.30(+1.28%) |
Aug 10, 2020 | 24.20 | 24.20 | 23.20 | 23.50 | 3,565 | -0.30(-1.26%) |
Aug 07, 2020 | 23.40 | 23.80 | 23.20 | 23.80 | 4,630 | +0.20(+0.85%) |
Aug 06, 2020 | 24.60 | 25.60 | 23.40 | 23.60 | 22,342 | -3.40(-12.59%) |
Aug 05, 2020 | 24.00 | 30.00 | 23.20 | 27.00 | 90,740 | +3.20(+13.44%) |
Aug 04, 2020 | 23.60 | 24.40 | 23.60 | 23.80 | 2,377 | +0.20(+0.86%) |