Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.46 | 16.65 | 16.29 | 16.31 | 285,101 | -0.01(-0.06%) |
Oct 29, 2020 | 16.71 | 16.90 | 16.22 | 16.32 | 173,264 | -0.31(-1.85%) |
Oct 28, 2020 | 16.48 | 16.63 | 16.32 | 16.63 | 226,621 | +0.53(+3.32%) |
Oct 27, 2020 | 15.65 | 16.09 | 15.65 | 16.09 | 54,670 | +0.37(+2.36%) |
Oct 26, 2020 | 15.23 | 15.88 | 15.23 | 15.72 | 499,982 | +0.63(+4.14%) |
Oct 23, 2020 | 15.11 | 15.29 | 15.07 | 15.10 | 32,976 | -0.14(-0.89%) |
Oct 22, 2020 | 15.72 | 15.74 | 15.21 | 15.23 | 79,044 | -0.63(-3.95%) |
Oct 21, 2020 | 15.69 | 15.89 | 15.69 | 15.86 | 90,924 | +0.08(+0.52%) |
Oct 20, 2020 | 15.79 | 15.82 | 15.62 | 15.78 | 22,810 | -0.25(-1.58%) |
Oct 19, 2020 | 15.79 | 16.03 | 15.73 | 16.03 | 269,666 | +0.09(+0.57%) |
Oct 16, 2020 | 15.74 | 16.05 | 15.72 | 15.94 | 65,623 | +0.10(+0.63%) |
Oct 15, 2020 | 16.20 | 16.29 | 15.80 | 15.84 | 100,604 | -0.18(-1.13%) |
Oct 14, 2020 | 15.91 | 16.02 | 15.82 | 16.02 | 43,789 | -0.03(-0.17%) |
Oct 13, 2020 | 15.69 | 16.08 | 15.69 | 16.05 | 91,399 | +0.41(+2.61%) |
Oct 12, 2020 | 15.65 | 15.80 | 15.58 | 15.64 | 62,221 | -0.07(-0.46%) |
Oct 09, 2020 | 15.41 | 15.73 | 15.28 | 15.71 | 67,498 | +0.18(+1.17%) |
Oct 08, 2020 | 15.87 | 15.91 | 15.48 | 15.53 | 163,916 | -0.55(-3.44%) |
Oct 07, 2020 | 16.26 | 16.26 | 15.94 | 16.08 | 166,839 | -0.49(-2.95%) |
Oct 06, 2020 | 16.20 | 16.59 | 15.84 | 16.57 | 300,399 | +0.20(+1.22%) |
Oct 05, 2020 | 16.55 | 16.55 | 16.33 | 16.37 | 289,256 | -0.36(-2.17%) |
Oct 02, 2020 | 17.57 | 17.61 | 16.68 | 16.74 | 220,912 | -0.43(-2.48%) |
Oct 01, 2020 | 17.11 | 17.32 | 17.04 | 17.16 | 52,701 | -0.10(-0.58%) |
Sep 30, 2020 | 17.23 | 17.32 | 16.87 | 17.26 | 287,362 | -0.02(-0.11%) |
Sep 29, 2020 | 17.04 | 17.41 | 17.04 | 17.28 | 75,641 | +0.34(+2.03%) |
Sep 28, 2020 | 17.05 | 17.09 | 16.78 | 16.94 | 85,847 | -0.45(-2.61%) |
Sep 25, 2020 | 17.65 | 17.70 | 17.35 | 17.39 | 169,958 | -0.24(-1.39%) |
Sep 24, 2020 | 17.68 | 18.07 | 17.30 | 17.64 | 481,078 | +0.04(+0.21%) |
Sep 23, 2020 | 16.96 | 17.61 | 16.76 | 17.60 | 299,525 | +0.60(+3.52%) |
Sep 22, 2020 | 16.91 | 17.11 | 16.63 | 17.00 | 88,208 | +0.05(+0.27%) |
Sep 21, 2020 | 16.58 | 17.05 | 16.55 | 16.96 | 173,260 | +0.78(+4.82%) |
Sep 18, 2020 | 15.90 | 16.24 | 15.84 | 16.18 | 330,541 | +0.34(+2.18%) |
Sep 17, 2020 | 16.10 | 16.10 | 15.78 | 15.83 | 53,946 | +0.07(+0.46%) |
Sep 16, 2020 | 16.18 | 16.24 | 15.51 | 15.76 | 107,091 | -0.47(-2.91%) |
Sep 15, 2020 | 15.99 | 16.28 | 15.98 | 16.23 | 90,673 | +0.12(+0.73%) |
Sep 14, 2020 | 16.48 | 16.48 | 16.03 | 16.11 | 79,853 | -0.40(-2.42%) |
Sep 11, 2020 | 16.58 | 16.74 | 16.43 | 16.51 | 137,312 | -0.06(-0.38%) |
Sep 10, 2020 | 16.18 | 16.57 | 16.08 | 16.57 | 186,384 | +0.28(+1.73%) |
Sep 09, 2020 | 16.05 | 16.40 | 16.05 | 16.29 | 308,437 | +0.06(+0.39%) |
Sep 08, 2020 | 15.96 | 16.29 | 15.96 | 16.23 | 370,163 | +0.49(+3.11%) |
Sep 04, 2020 | 15.80 | 16.06 | 15.61 | 15.74 | 247,603 | -0.34(-2.09%) |
Sep 03, 2020 | 15.91 | 16.16 | 15.44 | 16.08 | 366,700 | +0.15(+0.97%) |
Sep 02, 2020 | 16.06 | 16.19 | 15.87 | 15.92 | 76,632 | -0.24(-1.46%) |
Sep 01, 2020 | 16.09 | 16.33 | 16.01 | 16.16 | 92,770 | +0.11(+0.68%) |
Aug 31, 2020 | 15.73 | 16.05 | 15.65 | 16.05 | 56,213 | +0.42(+2.66%) |
Aug 28, 2020 | 15.82 | 15.94 | 15.60 | 15.63 | 44,006 | -0.31(-1.92%) |
Aug 27, 2020 | 16.28 | 16.28 | 15.83 | 15.94 | 68,661 | -0.30(-1.84%) |
Aug 26, 2020 | 16.07 | 16.29 | 16.02 | 16.24 | 69,454 | +0.28(+1.76%) |
Aug 25, 2020 | 15.79 | 16.18 | 15.68 | 15.96 | 263,913 | +0.00(+0.00%) |
Aug 24, 2020 | 16.54 | 16.68 | 15.89 | 15.96 | 134,712 | -0.76(-4.56%) |
Aug 21, 2020 | 16.55 | 16.76 | 16.48 | 16.72 | 97,386 | +0.25(+1.54%) |
Aug 20, 2020 | 16.45 | 16.50 | 16.29 | 16.47 | 312,086 | +0.24(+1.45%) |
Aug 19, 2020 | 16.08 | 16.25 | 15.91 | 16.23 | 135,249 | +0.10(+0.62%) |
Aug 18, 2020 | 15.77 | 16.18 | 15.77 | 16.13 | 85,579 | +0.39(+2.48%) |
Aug 17, 2020 | 15.49 | 15.78 | 15.49 | 15.74 | 85,142 | +0.21(+1.34%) |
Aug 14, 2020 | 15.79 | 15.90 | 15.45 | 15.53 | 44,998 | -0.22(-1.38%) |
Aug 13, 2020 | 15.58 | 15.79 | 15.52 | 15.75 | 111,202 | +0.20(+1.28%) |
Aug 12, 2020 | 15.42 | 15.79 | 15.21 | 15.55 | 237,257 | +0.01(+0.06%) |
Aug 11, 2020 | 15.21 | 15.62 | 14.92 | 15.54 | 325,423 | -0.09(-0.58%) |
Aug 10, 2020 | 16.20 | 16.32 | 15.61 | 15.63 | 180,344 | -0.79(-4.81%) |
Aug 07, 2020 | 16.80 | 17.05 | 16.38 | 16.42 | 144,370 | -0.39(-2.31%) |
Aug 06, 2020 | 16.76 | 16.85 | 16.63 | 16.81 | 79,420 | +0.05(+0.31%) |
Aug 05, 2020 | 17.01 | 17.01 | 16.73 | 16.76 | 133,052 | -0.40(-2.33%) |
Aug 04, 2020 | 17.61 | 17.61 | 17.15 | 17.15 | 120,245 | -0.33(-1.89%) |