Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.03 | 16.22 | 16.03 | 16.13 | 138,400 | +0.11(+0.69%) |
Oct 29, 2020 | 16.04 | 16.10 | 16.00 | 16.02 | 236,815 | -0.05(-0.31%) |
Oct 28, 2020 | 16.07 | 16.21 | 16.04 | 16.07 | 239,435 | -0.27(-1.65%) |
Oct 27, 2020 | 16.47 | 16.50 | 16.33 | 16.34 | 99,480 | -0.13(-0.79%) |
Oct 26, 2020 | 16.44 | 16.50 | 16.36 | 16.47 | 80,594 | +0.03(+0.18%) |
Oct 23, 2020 | 16.24 | 16.54 | 16.24 | 16.44 | 151,500 | +0.14(+0.86%) |
Oct 22, 2020 | 16.33 | 16.48 | 16.30 | 16.30 | 164,461 | -0.02(-0.12%) |
Oct 21, 2020 | 16.40 | 16.42 | 16.32 | 16.32 | 137,908 | +0.07(+0.43%) |
Oct 20, 2020 | 16.20 | 16.27 | 16.16 | 16.25 | 170,882 | +0.15(+0.93%) |
Oct 19, 2020 | 16.10 | 16.17 | 16.06 | 16.10 | 102,383 | +0.03(+0.19%) |
Oct 16, 2020 | 16.21 | 16.28 | 16.04 | 16.07 | 184,300 | -0.10(-0.61%) |
Oct 15, 2020 | 16.05 | 16.19 | 15.93 | 16.17 | 137,906 | +0.02(+0.12%) |
Oct 14, 2020 | 16.08 | 16.20 | 16.08 | 16.15 | 270,631 | +0.09(+0.56%) |
Oct 13, 2020 | 15.92 | 16.10 | 15.92 | 16.06 | 524,597 | +0.14(+0.88%) |
Oct 12, 2020 | 16.25 | 16.25 | 15.90 | 15.92 | 1,021,736 | -0.35(-2.15%) |
Oct 09, 2020 | 16.09 | 16.33 | 16.02 | 16.27 | 237,000 | +0.31(+1.94%) |
Oct 08, 2020 | 16.14 | 16.16 | 15.91 | 15.96 | 198,638 | -0.05(-0.31%) |
Oct 07, 2020 | 16.15 | 16.20 | 16.00 | 16.01 | 168,839 | -0.01(-0.06%) |
Oct 06, 2020 | 15.97 | 16.18 | 15.97 | 16.02 | 488,030 | +0.15(+0.95%) |
Oct 05, 2020 | 15.88 | 15.90 | 15.81 | 15.87 | 298,196 | +0.04(+0.25%) |
Oct 02, 2020 | 15.72 | 15.92 | 15.70 | 15.83 | 71,100 | -0.07(-0.44%) |
Oct 01, 2020 | 15.98 | 15.98 | 15.85 | 15.90 | 131,909 | +0.06(+0.38%) |
Sep 30, 2020 | 15.44 | 15.99 | 15.38 | 15.84 | 432,310 | +0.42(+2.72%) |
Sep 29, 2020 | 15.45 | 15.55 | 15.35 | 15.42 | 233,621 | -0.03(-0.19%) |
Sep 28, 2020 | 15.53 | 15.53 | 15.40 | 15.45 | 137,650 | -0.08(-0.52%) |
Sep 25, 2020 | 15.48 | 15.63 | 15.46 | 15.53 | 142,700 | +0.04(+0.26%) |
Sep 24, 2020 | 15.58 | 15.59 | 15.48 | 15.49 | 550,631 | -0.21(-1.34%) |
Sep 23, 2020 | 15.78 | 15.85 | 15.70 | 15.70 | 230,440 | -0.10(-0.63%) |
Sep 22, 2020 | 15.87 | 16.06 | 15.80 | 15.80 | 284,805 | -0.03(-0.19%) |
Sep 21, 2020 | 16.11 | 16.11 | 15.81 | 15.83 | 679,597 | -0.34(-2.10%) |
Sep 18, 2020 | 16.10 | 16.19 | 15.98 | 16.17 | 605,000 | +0.23(+1.44%) |
Sep 17, 2020 | 15.74 | 16.03 | 15.74 | 15.94 | 429,803 | +0.15(+0.95%) |
Sep 16, 2020 | 15.65 | 15.82 | 15.63 | 15.79 | 289,114 | +0.21(+1.35%) |
Sep 15, 2020 | 15.68 | 15.68 | 15.52 | 15.58 | 280,274 | -0.07(-0.45%) |
Sep 14, 2020 | 15.62 | 15.67 | 15.61 | 15.65 | 511,125 | +0.07(+0.45%) |
Sep 11, 2020 | 15.41 | 15.58 | 15.41 | 15.58 | 268,000 | +0.24(+1.56%) |
Sep 10, 2020 | 15.41 | 15.43 | 15.32 | 15.34 | 182,316 | -0.05(-0.32%) |
Sep 09, 2020 | 15.35 | 15.43 | 15.32 | 15.39 | 208,932 | +0.04(+0.26%) |
Sep 08, 2020 | 15.31 | 15.35 | 15.24 | 15.35 | 247,894 | +0.05(+0.33%) |
Sep 04, 2020 | 15.27 | 15.33 | 15.21 | 15.30 | 272,300 | +0.04(+0.26%) |
Sep 03, 2020 | 15.30 | 15.30 | 15.15 | 15.26 | 215,593 | +0.04(+0.26%) |
Sep 02, 2020 | 15.11 | 15.24 | 15.00 | 15.22 | 203,596 | +0.11(+0.73%) |
Sep 01, 2020 | 15.08 | 15.19 | 15.07 | 15.11 | 254,633 | -0.02(-0.13%) |
Aug 31, 2020 | 15.25 | 15.25 | 15.07 | 15.13 | 660,030 | +0.06(+0.40%) |
Aug 28, 2020 | 15.00 | 15.07 | 14.94 | 15.07 | 287,000 | +0.17(+1.14%) |
Aug 27, 2020 | 14.85 | 15.00 | 14.76 | 14.90 | 451,735 | +0.20(+1.36%) |
Aug 26, 2020 | 14.70 | 14.72 | 14.65 | 14.70 | 195,761 | +0.04(+0.27%) |
Aug 25, 2020 | 14.51 | 14.66 | 14.51 | 14.66 | 218,323 | +0.22(+1.52%) |
Aug 24, 2020 | 14.50 | 14.54 | 14.41 | 14.44 | 142,280 | +0.03(+0.21%) |
Aug 21, 2020 | 14.50 | 14.50 | 14.39 | 14.41 | 121,600 | -0.05(-0.35%) |
Aug 20, 2020 | 14.50 | 14.50 | 14.41 | 14.46 | 200,239 | -0.06(-0.41%) |
Aug 19, 2020 | 14.63 | 14.64 | 14.51 | 14.52 | 179,534 | -0.04(-0.27%) |
Aug 18, 2020 | 14.58 | 14.60 | 14.51 | 14.56 | 207,368 | -0.01(-0.07%) |
Aug 17, 2020 | 14.44 | 14.58 | 14.43 | 14.57 | 231,030 | +0.27(+1.89%) |
Aug 14, 2020 | 14.31 | 14.33 | 14.28 | 14.30 | 121,100 | -0.02(-0.14%) |
Aug 13, 2020 | 14.25 | 14.38 | 14.23 | 14.32 | 344,942 | +0.22(+1.56%) |
Aug 12, 2020 | 13.94 | 14.11 | 13.85 | 14.10 | 167,414 | +0.19(+1.37%) |
Aug 11, 2020 | 14.01 | 14.01 | 13.88 | 13.91 | 1,057,652 | -0.10(-0.71%) |
Aug 10, 2020 | 13.96 | 14.03 | 13.90 | 14.01 | 161,700 | +0.09(+0.65%) |
Aug 07, 2020 | 14.05 | 14.11 | 13.90 | 13.92 | 280,200 | -0.16(-1.14%) |
Aug 06, 2020 | 14.08 | 14.15 | 14.04 | 14.08 | 268,975 | +0.00(+0.00%) |
Aug 05, 2020 | 14.15 | 14.19 | 14.06 | 14.08 | 569,731 | -0.08(-0.56%) |
Aug 04, 2020 | 14.30 | 14.30 | 14.05 | 14.16 | 911,226 | -0.10(-0.70%) |