Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.68 | 18.03 | 17.14 | 17.35 | 130,409 | -0.68(-3.76%) |
Oct 29, 2020 | 17.94 | 18.20 | 17.62 | 18.03 | 190,681 | +0.47(+2.69%) |
Oct 28, 2020 | 17.80 | 17.95 | 17.41 | 17.56 | 80,066 | -0.63(-3.46%) |
Oct 27, 2020 | 19.15 | 19.22 | 17.80 | 18.19 | 218,294 | +0.55(+3.12%) |
Oct 26, 2020 | 17.78 | 17.98 | 17.44 | 17.64 | 107,116 | -0.04(-0.22%) |
Oct 23, 2020 | 17.75 | 18.08 | 16.92 | 17.68 | 79,282 | -0.15(-0.83%) |
Oct 22, 2020 | 18.11 | 18.14 | 17.57 | 17.83 | 42,939 | -0.23(-1.25%) |
Oct 21, 2020 | 18.19 | 18.73 | 17.95 | 18.05 | 93,602 | -0.05(-0.27%) |
Oct 20, 2020 | 18.45 | 18.59 | 18.06 | 18.10 | 128,064 | +0.07(+0.38%) |
Oct 19, 2020 | 18.06 | 18.41 | 17.91 | 18.03 | 76,012 | +0.30(+1.66%) |
Oct 16, 2020 | 18.07 | 18.25 | 17.71 | 17.74 | 44,723 | -0.26(-1.42%) |
Oct 15, 2020 | 17.88 | 18.14 | 17.74 | 17.99 | 108,649 | -0.06(-0.33%) |
Oct 14, 2020 | 18.78 | 18.83 | 17.88 | 18.05 | 83,873 | -0.88(-4.63%) |
Oct 13, 2020 | 18.88 | 19.33 | 18.85 | 18.93 | 129,379 | -0.03(-0.16%) |
Oct 12, 2020 | 19.20 | 19.20 | 18.84 | 18.96 | 116,360 | -0.16(-0.82%) |
Oct 09, 2020 | 18.75 | 19.16 | 18.64 | 19.12 | 76,334 | +0.60(+3.24%) |
Oct 08, 2020 | 18.55 | 18.73 | 18.35 | 18.52 | 106,024 | +0.37(+2.06%) |
Oct 07, 2020 | 17.25 | 18.25 | 17.23 | 18.14 | 183,785 | +0.09(+0.49%) |
Oct 06, 2020 | 17.70 | 18.12 | 17.62 | 18.05 | 101,095 | +0.47(+2.69%) |
Oct 05, 2020 | 17.50 | 17.71 | 17.27 | 17.58 | 95,447 | +0.42(+2.47%) |
Oct 02, 2020 | 17.63 | 17.84 | 16.78 | 17.16 | 222,092 | -0.63(-3.54%) |
Oct 01, 2020 | 16.24 | 17.81 | 16.18 | 17.79 | 584,991 | +2.66(+17.56%) |
Sep 30, 2020 | 15.08 | 15.27 | 15.00 | 15.13 | 56,186 | +0.08(+0.52%) |
Sep 29, 2020 | 15.15 | 15.32 | 14.95 | 15.05 | 53,227 | -0.10(-0.65%) |
Sep 28, 2020 | 14.87 | 15.19 | 14.87 | 15.15 | 29,265 | +0.39(+2.67%) |
Sep 25, 2020 | 14.51 | 14.86 | 14.39 | 14.76 | 37,913 | +0.17(+1.15%) |
Sep 24, 2020 | 14.50 | 14.82 | 14.45 | 14.59 | 53,881 | -0.29(-1.92%) |
Sep 23, 2020 | 15.14 | 15.34 | 14.83 | 14.88 | 37,075 | -0.35(-2.33%) |
Sep 22, 2020 | 15.45 | 15.45 | 14.79 | 15.23 | 67,473 | +0.15(+0.98%) |
Sep 21, 2020 | 14.76 | 15.16 | 14.66 | 15.08 | 51,740 | -0.03(-0.20%) |
Sep 18, 2020 | 15.29 | 15.41 | 14.82 | 15.11 | 39,336 | -0.16(-1.03%) |
Sep 17, 2020 | 14.98 | 15.30 | 14.98 | 15.27 | 40,282 | +0.08(+0.52%) |
Sep 16, 2020 | 15.36 | 15.48 | 15.09 | 15.19 | 61,908 | +0.04(+0.26%) |
Sep 15, 2020 | 15.24 | 15.32 | 14.88 | 15.15 | 93,353 | +0.36(+2.46%) |
Sep 14, 2020 | 14.60 | 14.86 | 14.53 | 14.79 | 57,270 | +0.53(+3.73%) |
Sep 11, 2020 | 14.31 | 14.56 | 14.22 | 14.26 | 67,085 | +0.05(+0.35%) |
Sep 10, 2020 | 14.53 | 14.57 | 14.13 | 14.21 | 72,147 | -0.37(-2.56%) |
Sep 09, 2020 | 14.46 | 14.60 | 14.27 | 14.58 | 44,794 | +0.30(+2.14%) |
Sep 08, 2020 | 14.87 | 14.87 | 14.23 | 14.28 | 134,409 | -0.66(-4.41%) |
Sep 04, 2020 | 15.37 | 15.37 | 14.27 | 14.93 | 119,431 | -0.39(-2.57%) |
Sep 03, 2020 | 16.18 | 16.22 | 15.01 | 15.33 | 144,539 | -0.69(-4.30%) |
Sep 02, 2020 | 15.38 | 16.06 | 15.31 | 16.02 | 111,210 | +0.92(+6.06%) |
Sep 01, 2020 | 15.12 | 15.30 | 14.89 | 15.10 | 140,929 | -0.09(-0.58%) |
Aug 31, 2020 | 15.06 | 15.29 | 14.90 | 15.19 | 94,002 | -0.01(-0.06%) |
Aug 28, 2020 | 15.26 | 15.39 | 14.95 | 15.20 | 45,434 | -0.06(-0.39%) |
Aug 27, 2020 | 15.48 | 15.88 | 15.11 | 15.26 | 84,050 | -0.07(-0.45%) |
Aug 26, 2020 | 15.26 | 15.36 | 15.08 | 15.33 | 49,278 | +0.08(+0.52%) |
Aug 25, 2020 | 14.91 | 15.25 | 14.90 | 15.25 | 88,491 | +0.29(+1.91%) |
Aug 24, 2020 | 15.41 | 15.41 | 14.72 | 14.96 | 84,032 | -0.29(-1.87%) |
Aug 21, 2020 | 15.35 | 15.59 | 14.99 | 15.25 | 115,061 | -0.15(-0.96%) |
Aug 20, 2020 | 15.56 | 15.61 | 15.23 | 15.40 | 73,329 | -0.30(-1.88%) |
Aug 19, 2020 | 15.72 | 15.84 | 15.60 | 15.69 | 75,053 | -0.08(-0.50%) |
Aug 18, 2020 | 16.05 | 16.05 | 15.61 | 15.77 | 85,178 | -0.15(-0.93%) |
Aug 17, 2020 | 16.05 | 16.21 | 15.81 | 15.92 | 114,906 | -0.04(-0.25%) |
Aug 14, 2020 | 15.94 | 15.99 | 15.62 | 15.96 | 59,461 | +0.10(+0.62%) |
Aug 13, 2020 | 15.74 | 15.89 | 15.64 | 15.86 | 126,672 | +0.16(+1.00%) |
Aug 12, 2020 | 15.64 | 15.82 | 15.48 | 15.70 | 80,618 | +0.28(+1.79%) |
Aug 11, 2020 | 15.45 | 15.84 | 15.30 | 15.43 | 128,444 | +0.29(+1.88%) |
Aug 10, 2020 | 15.33 | 15.40 | 14.91 | 15.14 | 79,973 | -0.14(-0.90%) |
Aug 07, 2020 | 14.86 | 15.61 | 14.64 | 15.28 | 128,782 | +0.34(+2.31%) |
Aug 06, 2020 | 15.35 | 16.26 | 14.81 | 14.93 | 283,577 | -1.25(-7.72%) |
Aug 05, 2020 | 15.73 | 16.49 | 15.56 | 16.18 | 174,002 | +0.81(+5.25%) |
Aug 04, 2020 | 15.68 | 15.71 | 15.10 | 15.38 | 123,143 | -0.19(-1.20%) |