Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.33 | 15.33 | 14.72 | 14.78 | 137,767 | -0.57(-3.73%) |
Oct 29, 2020 | 15.08 | 15.41 | 15.06 | 15.36 | 68,490 | +0.27(+1.80%) |
Oct 28, 2020 | 15.34 | 15.34 | 15.05 | 15.08 | 100,615 | -0.50(-3.22%) |
Oct 27, 2020 | 15.33 | 15.59 | 15.30 | 15.59 | 58,441 | +0.26(+1.69%) |
Oct 26, 2020 | 15.76 | 15.80 | 15.23 | 15.33 | 96,843 | -0.46(-2.92%) |
Oct 23, 2020 | 15.80 | 15.83 | 15.67 | 15.79 | 35,077 | +0.04(+0.26%) |
Oct 22, 2020 | 15.65 | 15.87 | 15.61 | 15.74 | 63,364 | +0.08(+0.49%) |
Oct 21, 2020 | 15.86 | 15.91 | 15.66 | 15.67 | 67,131 | -0.15(-0.97%) |
Oct 20, 2020 | 15.93 | 15.96 | 15.80 | 15.82 | 38,624 | +0.01(+0.04%) |
Oct 19, 2020 | 16.21 | 16.23 | 15.79 | 15.82 | 65,765 | -0.31(-1.90%) |
Oct 16, 2020 | 16.05 | 16.31 | 16.05 | 16.12 | 86,422 | +0.02(+0.11%) |
Oct 15, 2020 | 16.11 | 16.13 | 15.99 | 16.10 | 44,580 | -0.09(-0.55%) |
Oct 14, 2020 | 16.36 | 16.39 | 16.05 | 16.19 | 119,103 | -0.08(-0.47%) |
Oct 13, 2020 | 16.36 | 16.36 | 16.19 | 16.27 | 61,863 | -0.04(-0.25%) |
Oct 12, 2020 | 16.19 | 16.35 | 16.14 | 16.31 | 86,766 | +0.12(+0.73%) |
Oct 09, 2020 | 16.12 | 16.27 | 16.10 | 16.19 | 101,842 | +0.20(+1.24%) |
Oct 08, 2020 | 15.97 | 16.07 | 15.79 | 15.99 | 90,789 | +0.13(+0.81%) |
Oct 07, 2020 | 15.58 | 15.92 | 15.52 | 15.87 | 119,585 | +0.48(+3.13%) |
Oct 06, 2020 | 15.25 | 15.57 | 15.18 | 15.38 | 157,637 | +0.21(+1.35%) |
Oct 05, 2020 | 15.01 | 15.19 | 14.99 | 15.18 | 129,284 | +0.16(+1.09%) |
Oct 02, 2020 | 15.01 | 15.03 | 14.83 | 15.01 | 117,644 | -0.09(-0.58%) |
Oct 01, 2020 | 14.97 | 15.10 | 14.86 | 15.10 | 114,011 | +0.24(+1.62%) |
Sep 30, 2020 | 14.86 | 14.96 | 14.79 | 14.86 | 76,939 | +0.04(+0.24%) |
Sep 29, 2020 | 14.84 | 14.88 | 14.70 | 14.83 | 101,295 | -0.02(-0.12%) |
Sep 28, 2020 | 14.84 | 14.91 | 14.75 | 14.84 | 78,296 | +0.22(+1.48%) |
Sep 25, 2020 | 14.41 | 14.69 | 14.41 | 14.63 | 78,600 | +0.14(+0.97%) |
Sep 24, 2020 | 14.52 | 14.60 | 14.40 | 14.49 | 164,491 | -0.13(-0.92%) |
Sep 23, 2020 | 15.11 | 15.12 | 14.58 | 14.62 | 55,417 | -0.46(-3.03%) |
Sep 22, 2020 | 14.84 | 15.09 | 14.84 | 15.08 | 61,369 | +0.27(+1.82%) |
Sep 21, 2020 | 14.99 | 14.99 | 14.57 | 14.81 | 114,741 | -0.26(-1.75%) |
Sep 18, 2020 | 15.04 | 15.18 | 14.94 | 15.07 | 43,988 | -0.06(-0.39%) |
Sep 17, 2020 | 15.10 | 15.20 | 14.88 | 15.13 | 67,154 | -0.15(-1.00%) |
Sep 16, 2020 | 15.33 | 15.44 | 15.24 | 15.28 | 58,009 | +0.04(+0.23%) |
Sep 15, 2020 | 15.24 | 15.38 | 15.07 | 15.25 | 93,377 | +0.21(+1.36%) |
Sep 14, 2020 | 14.84 | 15.37 | 14.84 | 15.04 | 119,736 | +0.28(+1.91%) |
Sep 11, 2020 | 14.87 | 14.99 | 14.67 | 14.76 | 78,429 | -0.07(-0.47%) |
Sep 10, 2020 | 15.14 | 15.24 | 14.83 | 14.83 | 92,751 | -0.21(-1.42%) |
Sep 09, 2020 | 14.81 | 15.06 | 14.74 | 15.05 | 139,527 | +0.40(+2.71%) |
Sep 08, 2020 | 14.80 | 14.88 | 14.57 | 14.65 | 149,736 | -0.54(-3.53%) |
Sep 04, 2020 | 15.59 | 15.59 | 14.71 | 15.19 | 179,675 | -0.31(-1.99%) |
Sep 03, 2020 | 16.00 | 16.08 | 15.35 | 15.49 | 153,178 | -0.56(-3.48%) |
Sep 02, 2020 | 16.14 | 16.46 | 15.82 | 16.05 | 119,452 | +0.09(+0.55%) |
Sep 01, 2020 | 15.81 | 16.02 | 15.81 | 15.97 | 129,177 | +0.07(+0.44%) |
Aug 31, 2020 | 15.86 | 15.98 | 15.79 | 15.90 | 61,237 | +0.10(+0.66%) |
Aug 28, 2020 | 15.95 | 16.05 | 15.75 | 15.79 | 97,131 | -0.05(-0.29%) |
Aug 27, 2020 | 15.76 | 15.86 | 15.61 | 15.84 | 60,452 | +0.20(+1.27%) |
Aug 26, 2020 | 15.55 | 15.66 | 15.50 | 15.64 | 147,627 | +0.08(+0.52%) |
Aug 25, 2020 | 15.63 | 15.66 | 15.44 | 15.56 | 71,993 | +0.00(+0.00%) |
Aug 24, 2020 | 15.49 | 15.57 | 15.45 | 15.56 | 72,268 | +0.08(+0.49%) |
Aug 21, 2020 | 15.46 | 15.50 | 15.42 | 15.48 | 57,317 | +0.05(+0.34%) |
Aug 20, 2020 | 15.31 | 15.49 | 15.27 | 15.43 | 42,631 | +0.09(+0.61%) |
Aug 19, 2020 | 15.46 | 15.54 | 15.31 | 15.34 | 55,378 | -0.12(-0.79%) |
Aug 18, 2020 | 15.38 | 15.54 | 15.36 | 15.46 | 64,139 | +0.19(+1.22%) |
Aug 17, 2020 | 15.07 | 15.31 | 15.07 | 15.27 | 64,568 | +0.20(+1.35%) |
Aug 14, 2020 | 15.13 | 15.21 | 15.03 | 15.07 | 71,904 | -0.05(-0.35%) |
Aug 13, 2020 | 15.21 | 15.33 | 15.10 | 15.12 | 114,927 | -0.05(-0.31%) |
Aug 12, 2020 | 15.07 | 15.21 | 15.01 | 15.17 | 109,320 | +0.18(+1.23%) |
Aug 11, 2020 | 15.23 | 15.23 | 14.94 | 14.98 | 164,160 | -0.13(-0.84%) |
Aug 10, 2020 | 15.13 | 15.13 | 14.92 | 15.11 | 89,643 | +0.06(+0.38%) |
Aug 07, 2020 | 15.19 | 15.20 | 14.98 | 15.05 | 71,335 | -0.14(-0.91%) |
Aug 06, 2020 | 15.27 | 15.27 | 15.14 | 15.19 | 51,015 | -0.01(-0.08%) |
Aug 05, 2020 | 15.02 | 15.25 | 15.00 | 15.20 | 58,451 | +0.21(+1.39%) |
Aug 04, 2020 | 14.79 | 15.03 | 14.79 | 14.99 | 71,905 | +0.17(+1.17%) |