Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.06 | 15.54 | 14.03 | 14.25 | 1,920,000 | -1.14(-7.41%) |
Oct 29, 2020 | 15.06 | 15.54 | 15.00 | 15.39 | 1,002,076 | +0.25(+1.65%) |
Oct 28, 2020 | 15.51 | 15.62 | 15.09 | 15.14 | 865,045 | -0.63(-3.99%) |
Oct 27, 2020 | 16.12 | 16.17 | 15.73 | 15.77 | 1,021,086 | -0.35(-2.17%) |
Oct 26, 2020 | 16.08 | 16.21 | 15.81 | 16.12 | 670,114 | -0.16(-0.98%) |
Oct 23, 2020 | 16.21 | 16.34 | 16.18 | 16.28 | 305,200 | +0.14(+0.87%) |
Oct 22, 2020 | 15.96 | 16.17 | 15.73 | 16.14 | 460,481 | +0.19(+1.19%) |
Oct 21, 2020 | 16.22 | 16.34 | 15.94 | 15.95 | 365,193 | -0.20(-1.24%) |
Oct 20, 2020 | 16.27 | 16.39 | 16.07 | 16.15 | 498,601 | +0.05(+0.31%) |
Oct 19, 2020 | 16.18 | 16.32 | 16.04 | 16.10 | 384,459 | +0.03(+0.19%) |
Oct 16, 2020 | 16.23 | 16.43 | 16.06 | 16.07 | 448,900 | -0.08(-0.50%) |
Oct 15, 2020 | 15.72 | 16.23 | 15.72 | 16.15 | 601,290 | +0.23(+1.44%) |
Oct 14, 2020 | 16.59 | 16.74 | 15.85 | 15.92 | 727,384 | -0.39(-2.39%) |
Oct 13, 2020 | 17.25 | 17.49 | 16.20 | 16.31 | 1,423,464 | -0.15(-0.91%) |
Oct 12, 2020 | 16.00 | 16.47 | 15.97 | 16.46 | 951,336 | +0.56(+3.52%) |
Oct 09, 2020 | 15.52 | 15.95 | 15.44 | 15.90 | 511,800 | +0.46(+2.98%) |
Oct 08, 2020 | 15.42 | 15.54 | 15.28 | 15.44 | 345,968 | +0.21(+1.38%) |
Oct 07, 2020 | 15.23 | 15.36 | 15.12 | 15.23 | 408,691 | +0.11(+0.73%) |
Oct 06, 2020 | 15.33 | 15.47 | 15.05 | 15.12 | 596,202 | -0.14(-0.92%) |
Oct 05, 2020 | 15.13 | 15.44 | 15.11 | 15.26 | 336,328 | +0.19(+1.26%) |
Oct 02, 2020 | 14.86 | 15.20 | 14.82 | 15.07 | 381,600 | -0.07(-0.46%) |
Oct 01, 2020 | 15.04 | 15.24 | 14.97 | 15.14 | 467,827 | +0.24(+1.61%) |
Sep 30, 2020 | 15.19 | 15.27 | 14.80 | 14.90 | 650,949 | -0.21(-1.39%) |
Sep 29, 2020 | 15.10 | 15.28 | 14.90 | 15.11 | 386,994 | +0.07(+0.47%) |
Sep 28, 2020 | 14.86 | 15.08 | 14.76 | 15.04 | 865,318 | +0.41(+2.80%) |
Sep 25, 2020 | 14.38 | 14.75 | 14.28 | 14.63 | 602,800 | +0.21(+1.46%) |
Sep 24, 2020 | 14.31 | 14.66 | 14.18 | 14.42 | 415,415 | +0.14(+0.98%) |
Sep 23, 2020 | 14.89 | 15.02 | 14.24 | 14.28 | 708,380 | -0.63(-4.23%) |
Sep 22, 2020 | 14.44 | 14.96 | 14.44 | 14.91 | 843,518 | +0.58(+4.05%) |
Sep 21, 2020 | 14.50 | 14.62 | 14.11 | 14.33 | 1,170,518 | -0.49(-3.31%) |
Sep 18, 2020 | 15.26 | 15.31 | 14.72 | 14.82 | 1,339,000 | -0.33(-2.18%) |
Sep 17, 2020 | 15.20 | 15.34 | 15.07 | 15.15 | 564,071 | -0.21(-1.37%) |
Sep 16, 2020 | 15.54 | 15.63 | 15.35 | 15.36 | 579,949 | -0.18(-1.16%) |
Sep 15, 2020 | 15.62 | 15.70 | 15.46 | 15.54 | 554,380 | -0.02(-0.13%) |
Sep 14, 2020 | 15.16 | 15.65 | 15.10 | 15.56 | 524,136 | +0.58(+3.87%) |
Sep 11, 2020 | 14.99 | 15.17 | 14.94 | 14.98 | 577,700 | +0.08(+0.54%) |
Sep 10, 2020 | 15.21 | 15.36 | 14.78 | 14.90 | 387,277 | -0.20(-1.32%) |
Sep 09, 2020 | 15.31 | 15.39 | 15.10 | 15.10 | 617,081 | +0.04(+0.27%) |
Sep 08, 2020 | 15.22 | 15.51 | 15.05 | 15.06 | 816,047 | -0.29(-1.89%) |
Sep 04, 2020 | 15.23 | 15.57 | 15.13 | 15.35 | 758,100 | +0.45(+3.02%) |
Sep 03, 2020 | 15.60 | 15.61 | 14.69 | 14.90 | 628,615 | -0.73(-4.67%) |
Sep 02, 2020 | 15.24 | 15.67 | 15.22 | 15.63 | 709,592 | +0.40(+2.63%) |
Sep 01, 2020 | 15.00 | 15.30 | 14.88 | 15.23 | 475,221 | +0.17(+1.13%) |
Aug 31, 2020 | 15.23 | 15.28 | 15.05 | 15.06 | 935,829 | -0.20(-1.31%) |
Aug 28, 2020 | 15.01 | 15.26 | 14.93 | 15.26 | 373,700 | +0.30(+2.01%) |
Aug 27, 2020 | 15.44 | 15.44 | 14.92 | 14.96 | 346,295 | -0.36(-2.35%) |
Aug 26, 2020 | 15.31 | 15.43 | 15.21 | 15.32 | 366,632 | -0.04(-0.26%) |
Aug 25, 2020 | 15.32 | 15.44 | 15.17 | 15.36 | 560,802 | +0.11(+0.72%) |
Aug 24, 2020 | 15.00 | 15.27 | 14.92 | 15.25 | 446,186 | +0.38(+2.56%) |
Aug 21, 2020 | 14.82 | 14.92 | 14.69 | 14.87 | 626,700 | -0.03(-0.20%) |
Aug 20, 2020 | 14.88 | 15.15 | 14.79 | 14.90 | 610,958 | -0.13(-0.86%) |
Aug 19, 2020 | 15.18 | 15.32 | 14.99 | 15.03 | 508,963 | -0.16(-1.05%) |
Aug 18, 2020 | 15.54 | 15.54 | 15.13 | 15.19 | 490,942 | -0.35(-2.25%) |
Aug 17, 2020 | 15.64 | 15.65 | 15.45 | 15.54 | 292,356 | -0.05(-0.32%) |
Aug 14, 2020 | 15.74 | 15.77 | 15.50 | 15.59 | 471,800 | -0.27(-1.70%) |
Aug 13, 2020 | 15.83 | 15.99 | 15.78 | 15.86 | 332,158 | -0.05(-0.31%) |
Aug 12, 2020 | 15.77 | 15.95 | 15.64 | 15.91 | 710,515 | +0.30(+1.92%) |
Aug 11, 2020 | 15.96 | 16.09 | 15.57 | 15.61 | 746,203 | -0.20(-1.27%) |
Aug 10, 2020 | 15.94 | 16.20 | 15.80 | 15.81 | 761,900 | +0.03(+0.19%) |
Aug 07, 2020 | 15.90 | 16.04 | 15.60 | 15.78 | 537,900 | -0.26(-1.62%) |
Aug 06, 2020 | 15.89 | 16.10 | 15.82 | 16.04 | 716,594 | +0.08(+0.50%) |
Aug 05, 2020 | 16.00 | 16.00 | 15.76 | 15.96 | 690,548 | +0.08(+0.50%) |
Aug 04, 2020 | 15.87 | 15.93 | 15.63 | 15.88 | 674,211 | +0.10(+0.63%) |