Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.31 | 15.82 | 15.05 | 15.63 | 270,690 | +0.26(+1.70%) |
Oct 29, 2020 | 15.10 | 15.46 | 14.96 | 15.37 | 164,790 | +0.15(+0.97%) |
Oct 28, 2020 | 16.29 | 16.29 | 15.08 | 15.22 | 192,701 | -0.22(-1.41%) |
Oct 27, 2020 | 16.11 | 16.11 | 15.24 | 15.44 | 114,141 | -0.63(-3.95%) |
Oct 26, 2020 | 15.94 | 16.10 | 15.81 | 16.07 | 156,020 | -0.17(-1.07%) |
Oct 23, 2020 | 16.23 | 16.46 | 15.63 | 16.25 | 170,102 | +0.10(+0.65%) |
Oct 22, 2020 | 15.61 | 16.17 | 15.41 | 16.14 | 229,251 | +0.61(+3.91%) |
Oct 21, 2020 | 15.38 | 15.63 | 15.30 | 15.54 | 115,142 | +0.16(+1.06%) |
Oct 20, 2020 | 15.27 | 15.60 | 15.24 | 15.37 | 163,201 | +0.30(+1.99%) |
Oct 19, 2020 | 15.15 | 15.29 | 14.99 | 15.07 | 132,588 | +0.06(+0.40%) |
Oct 16, 2020 | 14.88 | 15.11 | 14.69 | 15.01 | 159,263 | +0.07(+0.46%) |
Oct 15, 2020 | 14.36 | 14.96 | 14.27 | 14.94 | 152,979 | +0.58(+4.06%) |
Oct 14, 2020 | 14.69 | 14.88 | 14.33 | 14.36 | 122,585 | -0.39(-2.68%) |
Oct 13, 2020 | 15.02 | 15.02 | 14.72 | 14.75 | 127,012 | -0.44(-2.88%) |
Oct 12, 2020 | 14.86 | 15.26 | 14.75 | 15.19 | 151,548 | +0.31(+2.08%) |
Oct 09, 2020 | 15.21 | 15.21 | 14.81 | 14.88 | 139,224 | -0.14(-0.91%) |
Oct 08, 2020 | 14.95 | 15.11 | 14.74 | 15.02 | 139,333 | +0.21(+1.39%) |
Oct 07, 2020 | 14.74 | 14.97 | 14.64 | 14.81 | 231,496 | +0.26(+1.77%) |
Oct 06, 2020 | 14.68 | 15.12 | 14.53 | 14.56 | 145,237 | +0.04(+0.30%) |
Oct 05, 2020 | 14.35 | 14.57 | 14.18 | 14.51 | 158,927 | +0.38(+2.67%) |
Oct 02, 2020 | 13.73 | 14.21 | 13.69 | 14.14 | 193,982 | +0.21(+1.48%) |
Oct 01, 2020 | 13.64 | 13.94 | 13.50 | 13.93 | 184,139 | +0.29(+2.14%) |
Sep 30, 2020 | 13.79 | 13.96 | 13.56 | 13.64 | 261,885 | -0.16(-1.18%) |
Sep 29, 2020 | 13.80 | 13.84 | 13.39 | 13.80 | 145,005 | -0.08(-0.56%) |
Sep 28, 2020 | 13.78 | 14.10 | 13.71 | 13.88 | 208,526 | +0.41(+3.06%) |
Sep 25, 2020 | 12.94 | 13.50 | 12.94 | 13.47 | 180,816 | +0.09(+0.64%) |
Sep 24, 2020 | 13.23 | 13.66 | 13.12 | 13.38 | 163,300 | +0.24(+1.83%) |
Sep 23, 2020 | 13.52 | 13.86 | 13.12 | 13.14 | 222,226 | -0.37(-2.73%) |
Sep 22, 2020 | 13.89 | 14.11 | 13.40 | 13.51 | 173,210 | -0.33(-2.42%) |
Sep 21, 2020 | 14.17 | 14.57 | 13.71 | 13.84 | 413,875 | -0.69(-4.73%) |
Sep 18, 2020 | 14.75 | 14.75 | 14.41 | 14.53 | 597,208 | -0.03(-0.24%) |
Sep 17, 2020 | 14.42 | 14.69 | 14.42 | 14.57 | 110,821 | -0.13(-0.88%) |
Sep 16, 2020 | 14.61 | 14.87 | 14.39 | 14.69 | 128,218 | +0.09(+0.65%) |
Sep 15, 2020 | 14.85 | 14.87 | 14.52 | 14.60 | 117,666 | -0.19(-1.28%) |
Sep 14, 2020 | 14.52 | 14.89 | 14.39 | 14.79 | 135,544 | +0.33(+2.26%) |
Sep 11, 2020 | 14.66 | 14.66 | 14.36 | 14.46 | 126,175 | -0.20(-1.35%) |
Sep 10, 2020 | 15.00 | 15.05 | 14.60 | 14.66 | 118,535 | -0.30(-2.01%) |
Sep 09, 2020 | 15.28 | 15.40 | 14.88 | 14.96 | 155,247 | -0.23(-1.53%) |
Sep 08, 2020 | 15.35 | 15.48 | 14.99 | 15.19 | 257,848 | -0.36(-2.32%) |
Sep 04, 2020 | 15.69 | 15.79 | 15.37 | 15.55 | 168,700 | +0.24(+1.57%) |
Sep 03, 2020 | 15.37 | 15.83 | 15.24 | 15.31 | 208,505 | +0.01(+0.06%) |
Sep 02, 2020 | 15.13 | 15.36 | 15.09 | 15.30 | 115,602 | +0.09(+0.59%) |
Sep 01, 2020 | 15.12 | 15.37 | 15.12 | 15.21 | 104,048 | -0.08(-0.51%) |
Aug 31, 2020 | 15.26 | 15.54 | 15.26 | 15.29 | 231,164 | -0.19(-1.25%) |
Aug 28, 2020 | 15.68 | 15.68 | 15.29 | 15.48 | 121,515 | +0.01(+0.06%) |
Aug 27, 2020 | 15.13 | 15.54 | 15.07 | 15.48 | 107,153 | +0.34(+2.27%) |
Aug 26, 2020 | 15.44 | 15.60 | 15.05 | 15.13 | 123,448 | -0.38(-2.44%) |
Aug 25, 2020 | 15.64 | 15.79 | 15.29 | 15.51 | 84,352 | +0.05(+0.33%) |
Aug 24, 2020 | 15.02 | 15.49 | 14.93 | 15.46 | 100,588 | +0.53(+3.54%) |
Aug 21, 2020 | 15.10 | 15.14 | 14.83 | 14.93 | 166,836 | -0.19(-1.28%) |
Aug 20, 2020 | 15.05 | 15.19 | 14.74 | 15.12 | 94,452 | -0.19(-1.23%) |
Aug 19, 2020 | 15.27 | 15.60 | 15.26 | 15.31 | 74,470 | +0.02(+0.11%) |
Aug 18, 2020 | 15.84 | 15.84 | 15.24 | 15.30 | 112,572 | -0.58(-3.62%) |
Aug 17, 2020 | 15.96 | 16.04 | 15.61 | 15.87 | 140,005 | -0.09(-0.54%) |
Aug 14, 2020 | 15.53 | 16.24 | 15.51 | 15.96 | 254,099 | +0.30(+1.92%) |
Aug 13, 2020 | 15.87 | 15.96 | 15.54 | 15.66 | 120,731 | -0.38(-2.36%) |
Aug 12, 2020 | 16.45 | 16.52 | 15.81 | 16.03 | 222,908 | -0.06(-0.37%) |
Aug 11, 2020 | 16.21 | 16.57 | 15.97 | 16.09 | 211,142 | +0.21(+1.30%) |
Aug 10, 2020 | 15.72 | 16.21 | 15.66 | 15.89 | 267,074 | +0.28(+1.81%) |
Aug 07, 2020 | 14.85 | 15.64 | 14.81 | 15.60 | 209,011 | +0.60(+4.01%) |
Aug 06, 2020 | 15.02 | 15.10 | 14.82 | 15.00 | 102,247 | -0.02(-0.11%) |
Aug 05, 2020 | 14.84 | 15.10 | 14.70 | 15.02 | 238,126 | +0.31(+2.10%) |
Aug 04, 2020 | 14.82 | 14.82 | 14.48 | 14.71 | 146,059 | -0.08(-0.52%) |