Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.91 | 17.72 | 16.81 | 17.51 | 622,141 | +0.60(+3.57%) |
Oct 29, 2020 | 16.50 | 16.99 | 16.23 | 16.90 | 333,384 | +0.36(+2.20%) |
Oct 28, 2020 | 17.73 | 17.90 | 16.04 | 16.54 | 612,032 | -0.77(-4.46%) |
Oct 27, 2020 | 18.43 | 18.43 | 17.29 | 17.31 | 248,068 | -1.08(-5.89%) |
Oct 26, 2020 | 18.69 | 18.69 | 17.99 | 18.39 | 632,246 | -0.50(-2.63%) |
Oct 23, 2020 | 19.13 | 19.41 | 18.85 | 18.89 | 404,617 | -0.19(-0.98%) |
Oct 22, 2020 | 18.53 | 19.15 | 18.49 | 19.08 | 379,084 | +0.55(+2.99%) |
Oct 21, 2020 | 18.30 | 18.58 | 18.22 | 18.52 | 196,446 | +0.24(+1.29%) |
Oct 20, 2020 | 17.96 | 18.39 | 17.96 | 18.29 | 329,308 | +0.40(+2.23%) |
Oct 19, 2020 | 18.12 | 18.32 | 17.87 | 17.89 | 269,736 | -0.08(-0.44%) |
Oct 16, 2020 | 18.14 | 18.22 | 17.75 | 17.97 | 311,972 | -0.18(-0.98%) |
Oct 15, 2020 | 17.45 | 18.32 | 17.35 | 18.14 | 423,931 | +0.52(+2.97%) |
Oct 14, 2020 | 17.90 | 18.06 | 17.60 | 17.62 | 205,616 | -0.29(-1.63%) |
Oct 13, 2020 | 18.05 | 18.05 | 17.60 | 17.91 | 200,951 | -0.23(-1.27%) |
Oct 12, 2020 | 17.55 | 18.22 | 17.54 | 18.14 | 169,201 | +0.51(+2.92%) |
Oct 09, 2020 | 18.15 | 18.39 | 17.58 | 17.63 | 254,041 | -0.31(-1.73%) |
Oct 08, 2020 | 17.57 | 17.98 | 17.40 | 17.94 | 297,560 | +0.59(+3.43%) |
Oct 07, 2020 | 17.20 | 17.61 | 17.12 | 17.35 | 383,568 | +0.38(+2.25%) |
Oct 06, 2020 | 16.98 | 17.55 | 16.80 | 16.96 | 434,041 | +0.28(+1.70%) |
Oct 05, 2020 | 16.24 | 16.71 | 16.22 | 16.68 | 196,760 | +0.71(+4.45%) |
Oct 02, 2020 | 15.14 | 16.08 | 15.14 | 15.97 | 268,354 | +0.51(+3.27%) |
Oct 01, 2020 | 15.07 | 15.46 | 15.00 | 15.46 | 193,898 | +0.35(+2.35%) |
Sep 30, 2020 | 15.12 | 15.49 | 14.91 | 15.11 | 259,121 | +0.10(+0.65%) |
Sep 29, 2020 | 14.95 | 15.11 | 14.79 | 15.01 | 215,054 | -0.02(-0.12%) |
Sep 28, 2020 | 14.61 | 15.15 | 14.61 | 15.03 | 202,115 | +0.67(+4.63%) |
Sep 25, 2020 | 13.93 | 14.47 | 13.93 | 14.36 | 153,957 | +0.22(+1.57%) |
Sep 24, 2020 | 14.01 | 14.53 | 13.77 | 14.14 | 301,242 | +0.13(+0.95%) |
Sep 23, 2020 | 14.21 | 14.80 | 13.99 | 14.01 | 247,241 | -0.22(-1.56%) |
Sep 22, 2020 | 15.17 | 15.62 | 14.11 | 14.23 | 357,767 | +0.19(+1.33%) |
Sep 21, 2020 | 14.56 | 14.93 | 13.78 | 14.05 | 390,678 | -1.00(-6.66%) |
Sep 18, 2020 | 15.70 | 15.70 | 14.98 | 15.05 | 1,311,568 | -0.53(-3.42%) |
Sep 17, 2020 | 15.25 | 15.75 | 15.15 | 15.58 | 265,237 | +0.09(+0.57%) |
Sep 16, 2020 | 15.39 | 15.81 | 15.21 | 15.49 | 204,757 | +0.10(+0.63%) |
Sep 15, 2020 | 16.42 | 16.42 | 15.33 | 15.39 | 241,570 | -0.68(-4.25%) |
Sep 14, 2020 | 16.00 | 16.41 | 15.88 | 16.08 | 322,635 | +0.11(+0.67%) |
Sep 11, 2020 | 15.96 | 16.19 | 15.73 | 15.97 | 348,489 | +0.07(+0.45%) |
Sep 10, 2020 | 16.09 | 16.27 | 15.82 | 15.90 | 501,501 | -0.20(-1.27%) |
Sep 09, 2020 | 15.97 | 16.13 | 15.55 | 16.10 | 453,419 | +0.13(+0.83%) |
Sep 08, 2020 | 15.90 | 16.18 | 15.75 | 15.97 | 265,809 | -0.28(-1.69%) |
Sep 04, 2020 | 16.20 | 16.43 | 15.83 | 16.25 | 219,327 | +0.50(+3.16%) |
Sep 03, 2020 | 15.91 | 16.63 | 15.65 | 15.75 | 180,885 | -0.13(-0.84%) |
Sep 02, 2020 | 15.74 | 15.90 | 15.53 | 15.88 | 185,181 | +0.08(+0.50%) |
Sep 01, 2020 | 15.81 | 16.52 | 15.69 | 15.80 | 183,221 | -0.15(-0.95%) |
Aug 31, 2020 | 16.24 | 16.25 | 15.86 | 15.95 | 222,141 | -0.33(-2.02%) |
Aug 28, 2020 | 16.50 | 16.50 | 16.09 | 16.28 | 309,267 | -0.05(-0.33%) |
Aug 27, 2020 | 15.93 | 16.46 | 15.93 | 16.33 | 179,774 | +0.42(+2.62%) |
Aug 26, 2020 | 16.33 | 16.33 | 15.76 | 15.92 | 149,431 | -0.41(-2.50%) |
Aug 25, 2020 | 16.41 | 16.41 | 16.13 | 16.33 | 214,918 | +0.05(+0.33%) |
Aug 24, 2020 | 15.82 | 16.33 | 15.38 | 16.27 | 228,082 | +0.62(+3.97%) |
Aug 21, 2020 | 15.67 | 15.78 | 15.42 | 15.65 | 290,107 | -0.04(-0.28%) |
Aug 20, 2020 | 15.87 | 15.94 | 15.64 | 15.70 | 229,255 | -0.44(-2.75%) |
Aug 19, 2020 | 16.26 | 16.41 | 15.86 | 16.14 | 217,495 | +0.02(+0.11%) |
Aug 18, 2020 | 16.73 | 16.73 | 16.05 | 16.12 | 369,847 | -0.63(-3.76%) |
Aug 17, 2020 | 16.84 | 16.84 | 16.40 | 16.75 | 303,296 | -0.13(-0.79%) |
Aug 14, 2020 | 16.30 | 17.03 | 16.19 | 16.88 | 392,670 | +0.29(+1.76%) |
Aug 13, 2020 | 16.61 | 16.66 | 16.16 | 16.59 | 225,291 | -0.17(-1.01%) |
Aug 12, 2020 | 17.35 | 17.58 | 16.49 | 16.76 | 228,474 | -0.18(-1.05%) |
Aug 11, 2020 | 16.98 | 17.91 | 16.79 | 16.94 | 257,634 | +0.26(+1.54%) |
Aug 10, 2020 | 16.51 | 17.12 | 15.11 | 16.68 | 273,860 | +0.40(+2.45%) |
Aug 07, 2020 | 15.29 | 16.30 | 15.15 | 16.28 | 335,753 | +0.79(+5.10%) |
Aug 06, 2020 | 15.58 | 15.70 | 15.39 | 15.49 | 105,869 | -0.21(-1.36%) |
Aug 05, 2020 | 15.40 | 15.72 | 15.17 | 15.70 | 221,939 | +0.62(+4.12%) |
Aug 04, 2020 | 15.07 | 15.27 | 14.84 | 15.08 | 203,877 | -0.11(-0.75%) |