Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.94 | 18.17 | 16.15 | 18.02 | 33,740 | -0.15(-0.80%) |
Oct 29, 2020 | 17.51 | 18.35 | 16.71 | 18.17 | 44,658 | +0.58(+3.27%) |
Oct 28, 2020 | 17.97 | 18.62 | 17.34 | 17.59 | 62,324 | -0.99(-5.35%) |
Oct 27, 2020 | 19.25 | 19.25 | 17.30 | 18.59 | 95,520 | -0.61(-3.19%) |
Oct 26, 2020 | 18.08 | 20.10 | 17.82 | 19.20 | 86,757 | +0.91(+4.99%) |
Oct 23, 2020 | 17.51 | 18.61 | 17.32 | 18.28 | 64,303 | +0.87(+4.98%) |
Oct 22, 2020 | 17.16 | 17.63 | 17.08 | 17.42 | 26,055 | +0.16(+0.90%) |
Oct 21, 2020 | 17.21 | 17.45 | 16.86 | 17.26 | 10,601 | -0.10(-0.58%) |
Oct 20, 2020 | 17.41 | 17.65 | 17.25 | 17.36 | 22,344 | +0.27(+1.60%) |
Oct 19, 2020 | 17.39 | 17.76 | 17.08 | 17.09 | 20,519 | -0.29(-1.68%) |
Oct 16, 2020 | 17.13 | 17.61 | 16.91 | 17.38 | 33,521 | +0.13(+0.74%) |
Oct 15, 2020 | 16.37 | 17.25 | 16.37 | 17.25 | 35,247 | +0.85(+5.17%) |
Oct 14, 2020 | 16.59 | 16.67 | 16.40 | 16.40 | 19,782 | -0.15(-0.88%) |
Oct 13, 2020 | 16.77 | 16.95 | 16.41 | 16.55 | 36,158 | -0.19(-1.15%) |
Oct 12, 2020 | 16.71 | 16.75 | 16.34 | 16.74 | 44,458 | +0.28(+1.72%) |
Oct 09, 2020 | 16.81 | 16.87 | 15.14 | 16.46 | 26,071 | -0.08(-0.50%) |
Oct 08, 2020 | 15.45 | 16.70 | 15.45 | 16.54 | 74,979 | +1.25(+8.18%) |
Oct 07, 2020 | 15.29 | 16.20 | 15.06 | 15.29 | 53,818 | +0.13(+0.84%) |
Oct 06, 2020 | 15.66 | 16.09 | 15.07 | 15.16 | 44,638 | -0.49(-3.15%) |
Oct 05, 2020 | 15.91 | 17.04 | 15.25 | 15.66 | 51,520 | -0.13(-0.81%) |
Oct 02, 2020 | 14.61 | 15.94 | 14.16 | 15.78 | 45,899 | +1.21(+8.33%) |
Oct 01, 2020 | 14.88 | 15.03 | 14.51 | 14.57 | 39,968 | -0.10(-0.68%) |
Sep 30, 2020 | 14.95 | 15.37 | 14.56 | 14.67 | 21,629 | -0.12(-0.80%) |
Sep 29, 2020 | 14.93 | 15.13 | 14.65 | 14.79 | 23,269 | -0.25(-1.64%) |
Sep 28, 2020 | 14.53 | 15.47 | 14.53 | 15.03 | 53,079 | +0.91(+6.46%) |
Sep 25, 2020 | 14.26 | 14.50 | 13.97 | 14.12 | 26,838 | -0.14(-0.96%) |
Sep 24, 2020 | 13.72 | 14.55 | 13.38 | 14.26 | 51,900 | +0.65(+4.76%) |
Sep 23, 2020 | 13.83 | 14.09 | 13.57 | 13.61 | 50,658 | -0.32(-2.29%) |
Sep 22, 2020 | 14.57 | 14.57 | 13.60 | 13.93 | 30,671 | -0.47(-3.30%) |
Sep 21, 2020 | 14.43 | 15.05 | 13.64 | 14.40 | 62,787 | -0.59(-3.96%) |
Sep 18, 2020 | 15.12 | 15.12 | 14.10 | 15.00 | 79,749 | +0.11(+0.74%) |
Sep 17, 2020 | 14.98 | 15.64 | 14.49 | 14.89 | 58,515 | -0.59(-3.83%) |
Sep 16, 2020 | 15.30 | 15.75 | 14.80 | 15.48 | 54,223 | +0.73(+4.95%) |
Sep 15, 2020 | 14.41 | 14.95 | 14.05 | 14.75 | 22,518 | +0.61(+4.33%) |
Sep 14, 2020 | 13.66 | 14.29 | 13.53 | 14.14 | 38,605 | +0.58(+4.24%) |
Sep 11, 2020 | 13.70 | 13.86 | 13.36 | 13.57 | 31,549 | -0.14(-1.00%) |
Sep 10, 2020 | 13.72 | 13.78 | 13.52 | 13.70 | 19,226 | -0.29(-2.09%) |
Sep 09, 2020 | 14.03 | 14.11 | 13.56 | 13.99 | 35,006 | +0.03(+0.20%) |
Sep 08, 2020 | 13.80 | 14.35 | 13.67 | 13.97 | 44,396 | -0.20(-1.42%) |
Sep 04, 2020 | 14.30 | 14.68 | 13.93 | 14.17 | 21,471 | +0.26(+1.84%) |
Sep 03, 2020 | 14.49 | 14.81 | 13.83 | 13.91 | 22,736 | -0.58(-4.03%) |
Sep 02, 2020 | 14.41 | 14.74 | 14.41 | 14.50 | 27,169 | +0.17(+1.21%) |
Sep 01, 2020 | 14.42 | 14.52 | 14.27 | 14.32 | 17,597 | -0.12(-0.82%) |
Aug 31, 2020 | 14.80 | 14.86 | 14.41 | 14.44 | 32,702 | -0.44(-2.94%) |
Aug 28, 2020 | 14.08 | 15.19 | 13.93 | 14.88 | 34,068 | +0.65(+4.55%) |
Aug 27, 2020 | 14.14 | 14.72 | 14.14 | 14.23 | 33,926 | +0.23(+1.63%) |
Aug 26, 2020 | 14.82 | 14.83 | 14.00 | 14.00 | 18,887 | -0.68(-4.66%) |
Aug 25, 2020 | 15.41 | 15.41 | 14.55 | 14.69 | 21,141 | -0.65(-4.23%) |
Aug 24, 2020 | 13.88 | 15.40 | 13.51 | 15.34 | 69,937 | +1.62(+11.85%) |
Aug 21, 2020 | 14.58 | 14.64 | 13.67 | 13.71 | 118,967 | -1.05(-7.11%) |
Aug 20, 2020 | 15.05 | 15.35 | 14.61 | 14.76 | 52,255 | -0.51(-3.35%) |
Aug 19, 2020 | 15.74 | 16.01 | 15.16 | 15.27 | 47,557 | -0.39(-2.51%) |
Aug 18, 2020 | 17.05 | 17.05 | 15.65 | 15.66 | 49,399 | -1.39(-8.14%) |
Aug 17, 2020 | 17.08 | 17.27 | 16.89 | 17.05 | 31,000 | -0.14(-0.80%) |
Aug 14, 2020 | 16.35 | 17.30 | 16.35 | 17.19 | 47,762 | +0.86(+5.25%) |
Aug 13, 2020 | 17.13 | 17.13 | 16.28 | 16.33 | 38,594 | -1.02(-5.89%) |
Aug 12, 2020 | 17.80 | 17.80 | 16.84 | 17.35 | 44,361 | -0.16(-0.94%) |
Aug 11, 2020 | 16.33 | 17.62 | 16.28 | 17.52 | 64,252 | +1.52(+9.53%) |
Aug 10, 2020 | 14.57 | 16.05 | 14.57 | 15.99 | 66,244 | +1.24(+8.42%) |
Aug 07, 2020 | 14.40 | 14.75 | 14.40 | 14.75 | 34,068 | +0.16(+1.13%) |
Aug 06, 2020 | 13.94 | 14.59 | 13.78 | 14.59 | 35,297 | +0.53(+3.77%) |
Aug 05, 2020 | 13.79 | 14.10 | 13.19 | 14.06 | 32,038 | +0.22(+1.58%) |
Aug 04, 2020 | 13.52 | 13.88 | 13.41 | 13.84 | 23,484 | +0.34(+2.50%) |