Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.36 | 15.82 | 14.08 | 14.83 | 44,756 | -0.53(-3.44%) |
Oct 29, 2020 | 16.80 | 18.40 | 14.88 | 15.36 | 171,306 | -0.48(-3.03%) |
Oct 28, 2020 | 16.16 | 16.64 | 15.36 | 15.84 | 38,150 | -0.96(-5.71%) |
Oct 27, 2020 | 17.28 | 17.60 | 16.32 | 16.80 | 37,972 | -0.64(-3.67%) |
Oct 26, 2020 | 18.24 | 18.72 | 17.28 | 17.44 | 23,258 | -1.12(-6.03%) |
Oct 23, 2020 | 19.36 | 19.36 | 18.24 | 18.56 | 12,343 | +0.00(+0.00%) |
Oct 22, 2020 | 18.08 | 19.04 | 17.44 | 18.56 | 29,318 | +0.32(+1.75%) |
Oct 21, 2020 | 17.92 | 19.52 | 17.92 | 18.24 | 33,739 | +0.00(+0.00%) |
Oct 20, 2020 | 20.00 | 21.60 | 17.92 | 18.24 | 73,446 | -1.44(-7.32%) |
Oct 19, 2020 | 20.32 | 20.48 | 19.36 | 19.68 | 25,968 | +0.16(+0.82%) |
Oct 16, 2020 | 20.48 | 20.80 | 19.20 | 19.52 | 20,237 | -0.64(-3.17%) |
Oct 15, 2020 | 20.80 | 22.08 | 19.04 | 20.16 | 82,551 | -1.92(-8.70%) |
Oct 14, 2020 | 19.04 | 23.84 | 18.40 | 22.08 | 226,431 | +2.24(+11.29%) |
Oct 13, 2020 | 19.04 | 21.92 | 17.60 | 19.84 | 96,956 | -0.48(-2.36%) |
Oct 12, 2020 | 20.00 | 22.08 | 19.04 | 20.32 | 134,906 | +1.44(+7.63%) |
Oct 09, 2020 | 17.12 | 20.00 | 16.96 | 18.88 | 155,856 | +2.08(+12.38%) |
Oct 08, 2020 | 17.28 | 17.44 | 16.32 | 16.80 | 13,972 | +0.16(+0.96%) |
Oct 07, 2020 | 16.16 | 17.28 | 16.16 | 16.64 | 16,701 | -0.16(-0.95%) |
Oct 06, 2020 | 17.44 | 18.72 | 16.32 | 16.80 | 99,188 | +0.32(+1.94%) |
Oct 05, 2020 | 15.68 | 18.08 | 15.68 | 16.48 | 118,006 | +0.96(+6.17%) |
Oct 02, 2020 | 15.38 | 16.16 | 15.20 | 15.52 | 13,956 | -0.17(-1.06%) |
Oct 01, 2020 | 16.48 | 16.48 | 15.20 | 15.69 | 16,955 | -0.47(-2.92%) |
Sep 30, 2020 | 16.00 | 16.48 | 16.00 | 16.16 | 17,769 | -0.32(-1.94%) |
Sep 29, 2020 | 16.80 | 16.80 | 16.16 | 16.48 | 17,120 | +0.16(+0.98%) |
Sep 28, 2020 | 17.12 | 17.12 | 15.84 | 16.32 | 38,402 | -0.48(-2.86%) |
Sep 25, 2020 | 15.84 | 21.60 | 15.60 | 16.80 | 414,468 | +1.28(+8.25%) |
Sep 24, 2020 | 16.00 | 16.48 | 14.72 | 15.52 | 15,625 | -0.48(-3.00%) |
Sep 23, 2020 | 16.16 | 17.76 | 16.00 | 16.00 | 14,230 | -0.32(-1.96%) |
Sep 22, 2020 | 16.64 | 17.60 | 16.00 | 16.32 | 11,534 | -0.16(-0.97%) |
Sep 21, 2020 | 16.80 | 17.12 | 16.32 | 16.48 | 7,512 | -0.32(-1.90%) |
Sep 18, 2020 | 16.48 | 17.60 | 16.48 | 16.80 | 12,331 | -0.16(-0.94%) |
Sep 17, 2020 | 16.48 | 17.44 | 16.16 | 16.96 | 15,364 | +0.48(+2.91%) |
Sep 16, 2020 | 16.32 | 16.80 | 16.16 | 16.48 | 14,230 | +0.32(+1.98%) |
Sep 15, 2020 | 16.48 | 16.64 | 16.16 | 16.16 | 13,117 | -0.16(-0.98%) |
Sep 14, 2020 | 16.48 | 16.80 | 16.16 | 16.32 | 21,351 | +0.16(+0.99%) |
Sep 11, 2020 | 17.12 | 17.44 | 16.16 | 16.16 | 17,387 | -0.80(-4.72%) |
Sep 10, 2020 | 16.32 | 18.24 | 16.00 | 16.96 | 49,878 | +0.80(+4.95%) |
Sep 09, 2020 | 16.80 | 16.80 | 16.00 | 16.16 | 8,483 | -0.32(-1.94%) |
Sep 08, 2020 | 16.64 | 16.64 | 15.84 | 16.48 | 7,486 | -0.16(-0.96%) |
Sep 04, 2020 | 17.76 | 17.76 | 15.84 | 16.64 | 16,412 | -1.28(-7.14%) |
Sep 03, 2020 | 16.00 | 18.24 | 16.00 | 17.92 | 32,006 | +0.96(+5.66%) |
Sep 02, 2020 | 17.44 | 22.08 | 15.84 | 16.96 | 526,401 | +1.31(+8.35%) |
Sep 01, 2020 | 16.00 | 16.80 | 15.20 | 15.65 | 13,021 | -0.35(-2.17%) |
Aug 31, 2020 | 17.60 | 18.24 | 16.00 | 16.00 | 26,267 | -1.76(-9.91%) |
Aug 28, 2020 | 17.60 | 18.56 | 16.80 | 17.76 | 27,006 | +0.00(+0.00%) |
Aug 27, 2020 | 18.88 | 19.20 | 17.60 | 17.76 | 34,090 | -1.44(-7.50%) |
Aug 26, 2020 | 20.00 | 20.80 | 19.04 | 19.20 | 44,848 | -2.72(-12.41%) |
Aug 25, 2020 | 17.28 | 22.24 | 16.80 | 21.92 | 347,256 | +2.24(+11.38%) |
Aug 24, 2020 | 21.12 | 35.68 | 18.40 | 19.68 | 9,497,470 | +5.57(+39.46%) |
Aug 21, 2020 | 14.51 | 14.51 | 13.28 | 14.11 | 10,056 | -0.15(-1.02%) |
Aug 20, 2020 | 14.40 | 15.12 | 13.76 | 14.26 | 8,183 | -0.46(-3.14%) |
Aug 19, 2020 | 15.68 | 15.68 | 14.40 | 14.72 | 14,803 | -0.64(-4.17%) |
Aug 18, 2020 | 16.16 | 16.48 | 15.36 | 15.36 | 13,975 | -1.12(-6.80%) |
Aug 17, 2020 | 16.32 | 16.64 | 16.16 | 16.48 | 3,784 | -0.16(-0.96%) |
Aug 14, 2020 | 16.64 | 17.12 | 16.16 | 16.64 | 10,081 | +0.16(+0.97%) |
Aug 13, 2020 | 16.64 | 16.80 | 16.00 | 16.48 | 8,153 | -0.16(-0.96%) |
Aug 12, 2020 | 16.80 | 16.80 | 16.32 | 16.64 | 13,300 | +0.00(+0.00%) |
Aug 11, 2020 | 17.44 | 17.60 | 16.16 | 16.64 | 25,947 | -1.92(-10.34%) |
Aug 10, 2020 | 16.48 | 23.20 | 15.68 | 18.56 | 269,135 | +3.04(+19.58%) |
Aug 07, 2020 | 15.68 | 15.68 | 15.44 | 15.52 | 6,412 | -0.48(-2.99%) |
Aug 06, 2020 | 16.16 | 16.16 | 15.20 | 16.00 | 10,034 | -0.48(-2.91%) |
Aug 05, 2020 | 16.48 | 16.48 | 16.16 | 16.48 | 5,545 | +0.16(+0.98%) |
Aug 04, 2020 | 16.64 | 16.64 | 16.32 | 16.32 | 6,727 | -0.64(-3.77%) |