Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.38 | 15.55 | 15.18 | 15.25 | 73,765 | -0.18(-1.15%) |
Oct 29, 2020 | 15.36 | 15.54 | 15.33 | 15.43 | 35,853 | +0.05(+0.30%) |
Oct 28, 2020 | 15.78 | 15.86 | 15.34 | 15.38 | 121,211 | -0.62(-3.86%) |
Oct 27, 2020 | 16.19 | 16.19 | 15.98 | 16.00 | 59,459 | -0.11(-0.67%) |
Oct 26, 2020 | 16.53 | 16.53 | 16.08 | 16.11 | 58,146 | -0.46(-2.75%) |
Oct 23, 2020 | 16.69 | 16.69 | 16.54 | 16.57 | 25,494 | -0.02(-0.09%) |
Oct 22, 2020 | 16.60 | 16.64 | 16.41 | 16.58 | 70,097 | +0.03(+0.20%) |
Oct 21, 2020 | 16.57 | 16.59 | 16.51 | 16.55 | 67,377 | -0.01(-0.05%) |
Oct 20, 2020 | 16.57 | 16.66 | 16.51 | 16.56 | 37,804 | +0.08(+0.47%) |
Oct 19, 2020 | 16.73 | 16.73 | 16.43 | 16.48 | 53,147 | -0.16(-0.97%) |
Oct 16, 2020 | 16.69 | 16.83 | 16.59 | 16.64 | 68,914 | -0.01(-0.05%) |
Oct 15, 2020 | 16.62 | 16.70 | 16.52 | 16.65 | 38,504 | -0.08(-0.50%) |
Oct 14, 2020 | 16.83 | 16.89 | 16.64 | 16.73 | 56,687 | -0.10(-0.59%) |
Oct 13, 2020 | 16.88 | 16.88 | 16.78 | 16.83 | 32,607 | +0.01(+0.07%) |
Oct 12, 2020 | 16.83 | 16.90 | 16.79 | 16.82 | 44,678 | +0.16(+0.94%) |
Oct 09, 2020 | 16.73 | 16.76 | 16.65 | 16.66 | 50,155 | +0.01(+0.05%) |
Oct 08, 2020 | 16.55 | 16.66 | 16.55 | 16.66 | 45,765 | +0.21(+1.31%) |
Oct 07, 2020 | 16.32 | 16.49 | 16.28 | 16.44 | 75,985 | +0.33(+2.05%) |
Oct 06, 2020 | 16.37 | 16.50 | 16.05 | 16.11 | 62,406 | -0.20(-1.22%) |
Oct 05, 2020 | 15.97 | 16.32 | 15.97 | 16.31 | 66,414 | +0.34(+2.11%) |
Oct 02, 2020 | 15.85 | 16.01 | 15.85 | 15.97 | 46,377 | -0.05(-0.34%) |
Oct 01, 2020 | 16.01 | 16.05 | 15.96 | 16.03 | 48,589 | +0.07(+0.43%) |
Sep 30, 2020 | 15.85 | 16.00 | 15.82 | 15.96 | 78,738 | +0.14(+0.87%) |
Sep 29, 2020 | 15.86 | 15.95 | 15.78 | 15.82 | 72,994 | -0.03(-0.19%) |
Sep 28, 2020 | 15.90 | 16.06 | 15.78 | 15.85 | 75,335 | +0.20(+1.28%) |
Sep 25, 2020 | 15.64 | 15.71 | 15.58 | 15.65 | 83,244 | -0.02(-0.10%) |
Sep 24, 2020 | 15.78 | 15.79 | 15.57 | 15.67 | 89,880 | -0.13(-0.83%) |
Sep 23, 2020 | 16.11 | 16.12 | 15.74 | 15.80 | 77,626 | -0.31(-1.91%) |
Sep 22, 2020 | 16.03 | 16.10 | 15.90 | 16.10 | 88,993 | +0.11(+0.68%) |
Sep 21, 2020 | 16.12 | 16.12 | 15.83 | 16.00 | 113,034 | -0.27(-1.69%) |
Sep 18, 2020 | 16.47 | 16.50 | 16.25 | 16.27 | 85,650 | -0.26(-1.57%) |
Sep 17, 2020 | 16.46 | 16.64 | 16.43 | 16.53 | 87,028 | -0.13(-0.76%) |
Sep 16, 2020 | 16.69 | 16.76 | 16.62 | 16.66 | 48,382 | +0.07(+0.45%) |
Sep 15, 2020 | 16.60 | 16.75 | 16.51 | 16.58 | 85,536 | +0.08(+0.51%) |
Sep 14, 2020 | 16.41 | 16.57 | 16.41 | 16.50 | 70,297 | +0.21(+1.31%) |
Sep 11, 2020 | 16.35 | 16.40 | 16.14 | 16.28 | 53,383 | +0.01(+0.05%) |
Sep 10, 2020 | 16.50 | 16.54 | 16.25 | 16.28 | 52,924 | -0.08(-0.51%) |
Sep 09, 2020 | 16.26 | 16.54 | 16.19 | 16.36 | 82,758 | +0.19(+1.18%) |
Sep 08, 2020 | 16.18 | 16.28 | 16.01 | 16.17 | 87,846 | -0.27(-1.67%) |
Sep 04, 2020 | 16.59 | 16.67 | 16.13 | 16.45 | 99,422 | -0.14(-0.87%) |
Sep 03, 2020 | 16.94 | 16.94 | 16.59 | 16.59 | 103,235 | -0.36(-2.11%) |
Sep 02, 2020 | 16.84 | 17.06 | 16.84 | 16.95 | 71,180 | +0.13(+0.77%) |
Sep 01, 2020 | 16.86 | 16.96 | 16.72 | 16.82 | 57,166 | +0.00(+0.00%) |
Aug 31, 2020 | 16.93 | 16.93 | 16.79 | 16.82 | 62,505 | +0.01(+0.05%) |
Aug 28, 2020 | 16.81 | 16.81 | 16.73 | 16.81 | 51,678 | +0.14(+0.87%) |
Aug 27, 2020 | 16.67 | 16.77 | 16.62 | 16.67 | 75,820 | +0.00(+0.00%) |
Aug 26, 2020 | 16.60 | 16.73 | 16.60 | 16.67 | 74,346 | +0.18(+1.06%) |
Aug 25, 2020 | 16.52 | 16.59 | 16.48 | 16.49 | 65,904 | +0.08(+0.51%) |
Aug 24, 2020 | 16.48 | 16.54 | 16.32 | 16.41 | 185,949 | -0.10(-0.60%) |
Aug 21, 2020 | 16.52 | 16.55 | 16.45 | 16.51 | 81,584 | -0.04(-0.26%) |
Aug 20, 2020 | 16.53 | 16.58 | 16.47 | 16.55 | 67,674 | -0.11(-0.64%) |
Aug 19, 2020 | 16.61 | 16.72 | 16.60 | 16.66 | 70,019 | +0.02(+0.14%) |
Aug 18, 2020 | 16.53 | 16.69 | 16.53 | 16.63 | 23,425 | +0.05(+0.32%) |
Aug 17, 2020 | 16.60 | 16.67 | 16.57 | 16.58 | 41,580 | -0.02(-0.14%) |
Aug 14, 2020 | 16.66 | 16.66 | 16.50 | 16.60 | 34,194 | -0.06(-0.36%) |
Aug 13, 2020 | 16.64 | 16.72 | 16.60 | 16.66 | 33,416 | -0.02(-0.09%) |
Aug 12, 2020 | 16.57 | 16.69 | 16.56 | 16.68 | 47,214 | +0.33(+2.04%) |
Aug 11, 2020 | 16.46 | 16.56 | 16.34 | 16.35 | 83,788 | -0.11(-0.69%) |
Aug 10, 2020 | 16.36 | 16.49 | 16.36 | 16.46 | 55,318 | +0.10(+0.60%) |
Aug 07, 2020 | 16.44 | 16.46 | 16.35 | 16.36 | 26,801 | -0.05(-0.32%) |
Aug 06, 2020 | 16.34 | 16.44 | 16.28 | 16.41 | 47,530 | +0.07(+0.42%) |
Aug 05, 2020 | 16.24 | 16.36 | 16.17 | 16.35 | 68,193 | +0.22(+1.36%) |
Aug 04, 2020 | 16.01 | 16.17 | 16.01 | 16.13 | 32,169 | +0.06(+0.38%) |