Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.72 | 17.09 | 16.70 | 17.08 | 45,263 | +0.26(+1.53%) |
Oct 29, 2020 | 16.35 | 16.88 | 16.19 | 16.82 | 40,962 | +0.37(+2.22%) |
Oct 28, 2020 | 16.38 | 16.72 | 16.38 | 16.45 | 27,328 | -0.33(-1.96%) |
Oct 27, 2020 | 17.31 | 17.31 | 16.78 | 16.78 | 89,758 | -0.57(-3.30%) |
Oct 26, 2020 | 17.57 | 17.57 | 17.24 | 17.36 | 13,078 | -0.39(-2.21%) |
Oct 23, 2020 | 17.74 | 17.92 | 17.51 | 17.75 | 13,842 | +0.19(+1.09%) |
Oct 22, 2020 | 16.86 | 17.58 | 16.86 | 17.56 | 11,658 | +0.69(+4.08%) |
Oct 21, 2020 | 16.97 | 16.99 | 16.87 | 16.87 | 5,866 | -0.04(-0.21%) |
Oct 20, 2020 | 16.69 | 17.13 | 16.69 | 16.91 | 20,517 | +0.38(+2.28%) |
Oct 19, 2020 | 16.79 | 16.86 | 16.53 | 16.53 | 15,536 | -0.15(-0.91%) |
Oct 16, 2020 | 16.70 | 16.80 | 16.49 | 16.68 | 10,986 | +0.04(+0.23%) |
Oct 15, 2020 | 16.16 | 16.66 | 16.16 | 16.64 | 25,099 | +0.33(+2.04%) |
Oct 14, 2020 | 16.61 | 16.61 | 16.31 | 16.31 | 9,225 | -0.25(-1.54%) |
Oct 13, 2020 | 16.98 | 16.98 | 16.50 | 16.56 | 16,443 | -0.47(-2.78%) |
Oct 12, 2020 | 16.87 | 17.08 | 16.87 | 17.04 | 11,698 | +0.16(+0.97%) |
Oct 09, 2020 | 17.12 | 17.12 | 16.78 | 16.88 | 8,349 | -0.15(-0.86%) |
Oct 08, 2020 | 16.88 | 17.03 | 16.80 | 17.02 | 16,438 | +0.20(+1.17%) |
Oct 07, 2020 | 16.55 | 16.92 | 16.55 | 16.83 | 11,657 | +0.49(+2.97%) |
Oct 06, 2020 | 16.48 | 16.96 | 16.30 | 16.34 | 22,969 | -0.04(-0.22%) |
Oct 05, 2020 | 16.10 | 16.38 | 16.10 | 16.38 | 42,832 | +0.59(+3.72%) |
Oct 02, 2020 | 15.10 | 15.82 | 15.10 | 15.79 | 63,611 | +0.37(+2.39%) |
Oct 01, 2020 | 15.53 | 15.53 | 15.29 | 15.42 | 12,829 | +0.02(+0.16%) |
Sep 30, 2020 | 15.28 | 15.54 | 15.26 | 15.39 | 67,234 | +0.21(+1.40%) |
Sep 29, 2020 | 15.32 | 15.32 | 15.00 | 15.18 | 35,583 | -0.15(-1.01%) |
Sep 28, 2020 | 15.14 | 15.46 | 15.14 | 15.34 | 44,299 | +0.48(+3.26%) |
Sep 25, 2020 | 14.55 | 14.86 | 14.55 | 14.85 | 21,203 | +0.22(+1.48%) |
Sep 24, 2020 | 14.79 | 14.90 | 14.49 | 14.64 | 26,043 | +0.02(+0.12%) |
Sep 23, 2020 | 15.21 | 15.21 | 14.62 | 14.62 | 18,907 | -0.32(-2.17%) |
Sep 22, 2020 | 15.38 | 15.44 | 14.91 | 14.94 | 25,078 | -0.42(-2.76%) |
Sep 21, 2020 | 15.69 | 15.79 | 15.22 | 15.37 | 42,876 | -0.61(-3.83%) |
Sep 18, 2020 | 16.00 | 16.11 | 15.91 | 15.98 | 11,200 | -0.08(-0.50%) |
Sep 17, 2020 | 15.88 | 16.11 | 15.88 | 16.06 | 9,903 | -0.10(-0.61%) |
Sep 16, 2020 | 15.96 | 16.41 | 15.93 | 16.16 | 17,595 | +0.20(+1.25%) |
Sep 15, 2020 | 16.15 | 16.17 | 15.95 | 15.96 | 9,943 | -0.36(-2.23%) |
Sep 14, 2020 | 16.15 | 16.48 | 16.15 | 16.32 | 32,800 | +0.36(+2.27%) |
Sep 11, 2020 | 15.78 | 15.99 | 15.75 | 15.96 | 14,417 | +0.12(+0.77%) |
Sep 10, 2020 | 16.23 | 16.37 | 15.84 | 15.84 | 57,569 | -0.29(-1.79%) |
Sep 09, 2020 | 16.26 | 16.26 | 15.97 | 16.13 | 37,240 | -0.05(-0.31%) |
Sep 08, 2020 | 16.55 | 16.55 | 16.09 | 16.18 | 21,750 | -0.59(-3.54%) |
Sep 04, 2020 | 16.83 | 16.84 | 16.44 | 16.77 | 26,061 | +0.38(+2.30%) |
Sep 03, 2020 | 16.52 | 16.95 | 16.37 | 16.39 | 21,353 | -0.06(-0.36%) |
Sep 02, 2020 | 16.26 | 16.48 | 16.16 | 16.45 | 10,222 | +0.25(+1.55%) |
Sep 01, 2020 | 16.16 | 16.39 | 16.05 | 16.20 | 14,606 | -0.06(-0.39%) |
Aug 31, 2020 | 16.52 | 16.52 | 16.25 | 16.27 | 57,601 | -0.26(-1.58%) |
Aug 28, 2020 | 16.69 | 16.69 | 16.46 | 16.53 | 22,180 | +0.01(+0.07%) |
Aug 27, 2020 | 16.14 | 16.56 | 16.14 | 16.52 | 18,686 | +0.36(+2.21%) |
Aug 26, 2020 | 16.45 | 16.45 | 16.16 | 16.16 | 27,886 | -0.31(-1.86%) |
Aug 25, 2020 | 16.68 | 16.68 | 16.33 | 16.47 | 12,429 | +0.07(+0.44%) |
Aug 24, 2020 | 16.01 | 16.39 | 15.87 | 16.39 | 29,292 | +0.59(+3.71%) |
Aug 21, 2020 | 15.90 | 15.99 | 15.73 | 15.81 | 45,691 | -0.12(-0.78%) |
Aug 20, 2020 | 16.05 | 16.10 | 15.89 | 15.93 | 26,069 | -0.31(-1.92%) |
Aug 19, 2020 | 16.36 | 16.47 | 16.24 | 16.24 | 22,844 | +0.04(+0.23%) |
Aug 18, 2020 | 16.61 | 16.61 | 16.20 | 16.21 | 10,832 | -0.40(-2.42%) |
Aug 17, 2020 | 16.86 | 16.86 | 16.59 | 16.61 | 29,073 | -0.32(-1.89%) |
Aug 14, 2020 | 16.72 | 17.05 | 16.72 | 16.93 | 18,076 | +0.10(+0.60%) |
Aug 13, 2020 | 17.02 | 17.02 | 16.77 | 16.83 | 123,417 | -0.28(-1.64%) |
Aug 12, 2020 | 17.56 | 17.56 | 16.83 | 17.11 | 30,857 | -0.07(-0.41%) |
Aug 11, 2020 | 17.15 | 17.54 | 17.13 | 17.18 | 55,336 | +0.40(+2.39%) |
Aug 10, 2020 | 16.74 | 16.98 | 16.72 | 16.78 | 13,458 | +0.23(+1.40%) |
Aug 07, 2020 | 15.92 | 16.55 | 15.92 | 16.54 | 24,730 | +0.53(+3.31%) |
Aug 06, 2020 | 16.06 | 16.17 | 15.97 | 16.01 | 16,283 | -0.14(-0.84%) |
Aug 05, 2020 | 15.92 | 16.15 | 15.92 | 16.15 | 18,076 | +0.34(+2.18%) |
Aug 04, 2020 | 15.92 | 15.92 | 15.75 | 15.81 | 12,451 | -0.11(-0.68%) |