Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.75 | 16.17 | 15.48 | 15.86 | 86,900 | -0.04(-0.25%) |
Oct 29, 2020 | 15.25 | 16.26 | 15.25 | 15.90 | 70,416 | +0.60(+3.92%) |
Oct 28, 2020 | 15.80 | 15.94 | 15.23 | 15.30 | 84,656 | -0.65(-4.08%) |
Oct 27, 2020 | 16.31 | 16.37 | 15.71 | 15.95 | 71,876 | -0.39(-2.39%) |
Oct 26, 2020 | 16.87 | 16.87 | 16.08 | 16.34 | 75,387 | -0.32(-1.92%) |
Oct 23, 2020 | 16.50 | 16.71 | 16.22 | 16.66 | 54,800 | +0.22(+1.34%) |
Oct 22, 2020 | 16.43 | 16.62 | 16.01 | 16.44 | 93,337 | +0.04(+0.24%) |
Oct 21, 2020 | 17.06 | 17.14 | 16.40 | 16.40 | 68,917 | -0.53(-3.13%) |
Oct 20, 2020 | 17.01 | 17.05 | 16.81 | 16.93 | 83,041 | +0.12(+0.71%) |
Oct 19, 2020 | 17.15 | 17.20 | 16.76 | 16.81 | 84,361 | -0.17(-1.00%) |
Oct 16, 2020 | 16.57 | 17.08 | 16.33 | 16.98 | 114,000 | +0.36(+2.17%) |
Oct 15, 2020 | 16.10 | 16.62 | 15.59 | 16.62 | 133,445 | +0.22(+1.34%) |
Oct 14, 2020 | 16.41 | 16.80 | 16.13 | 16.40 | 74,098 | -0.23(-1.38%) |
Oct 13, 2020 | 16.88 | 16.92 | 16.05 | 16.63 | 90,295 | -0.20(-1.19%) |
Oct 12, 2020 | 16.52 | 17.18 | 16.24 | 16.83 | 153,208 | +0.47(+2.87%) |
Oct 09, 2020 | 16.76 | 16.96 | 16.22 | 16.36 | 118,500 | -0.30(-1.80%) |
Oct 08, 2020 | 17.11 | 17.30 | 16.46 | 16.66 | 130,205 | -0.22(-1.30%) |
Oct 07, 2020 | 15.90 | 17.20 | 15.81 | 16.88 | 249,018 | +1.34(+8.62%) |
Oct 06, 2020 | 15.62 | 16.50 | 15.41 | 15.54 | 388,539 | +0.16(+1.04%) |
Oct 05, 2020 | 14.28 | 15.98 | 14.17 | 15.38 | 819,410 | +2.31(+17.67%) |
Oct 02, 2020 | 12.76 | 13.40 | 12.74 | 13.07 | 101,500 | -0.07(-0.53%) |
Oct 01, 2020 | 12.99 | 13.27 | 12.89 | 13.14 | 48,609 | +0.32(+2.50%) |
Sep 30, 2020 | 13.35 | 13.40 | 12.71 | 12.82 | 82,937 | -0.47(-3.54%) |
Sep 29, 2020 | 12.95 | 13.38 | 12.81 | 13.29 | 82,856 | +0.21(+1.61%) |
Sep 28, 2020 | 12.43 | 13.14 | 12.24 | 13.08 | 105,690 | +0.78(+6.34%) |
Sep 25, 2020 | 11.76 | 12.61 | 11.76 | 12.30 | 141,900 | +0.40(+3.36%) |
Sep 24, 2020 | 11.65 | 12.05 | 11.61 | 11.90 | 64,670 | +0.20(+1.71%) |
Sep 23, 2020 | 12.20 | 12.35 | 11.63 | 11.70 | 117,911 | -0.51(-4.18%) |
Sep 22, 2020 | 12.08 | 12.26 | 11.80 | 12.21 | 86,074 | +0.27(+2.26%) |
Sep 21, 2020 | 12.40 | 12.70 | 11.93 | 11.94 | 128,496 | -0.81(-6.35%) |
Sep 18, 2020 | 12.77 | 12.83 | 12.33 | 12.75 | 154,500 | +0.11(+0.87%) |
Sep 17, 2020 | 12.53 | 12.76 | 12.50 | 12.64 | 55,657 | +0.00(+0.00%) |
Sep 16, 2020 | 12.65 | 12.92 | 12.62 | 12.64 | 61,059 | +0.02(+0.16%) |
Sep 15, 2020 | 12.94 | 13.12 | 12.57 | 12.62 | 49,389 | -0.18(-1.41%) |
Sep 14, 2020 | 12.64 | 13.23 | 12.50 | 12.80 | 241,223 | +0.13(+1.03%) |
Sep 11, 2020 | 13.15 | 13.23 | 12.55 | 12.67 | 85,600 | -0.40(-3.06%) |
Sep 10, 2020 | 13.43 | 13.43 | 13.03 | 13.07 | 105,481 | -0.17(-1.28%) |
Sep 09, 2020 | 13.02 | 13.32 | 12.87 | 13.24 | 67,083 | +0.46(+3.60%) |
Sep 08, 2020 | 13.00 | 13.10 | 12.63 | 12.78 | 112,683 | -0.54(-4.05%) |
Sep 04, 2020 | 13.08 | 13.45 | 12.55 | 13.32 | 141,500 | +0.33(+2.54%) |
Sep 03, 2020 | 13.56 | 13.68 | 12.83 | 12.99 | 134,207 | -0.70(-5.11%) |
Sep 02, 2020 | 13.60 | 13.83 | 13.37 | 13.69 | 169,206 | -0.16(-1.12%) |
Sep 01, 2020 | 13.60 | 14.19 | 13.60 | 13.85 | 133,464 | +0.29(+2.18%) |
Aug 31, 2020 | 13.43 | 14.50 | 12.92 | 13.55 | 635,222 | +0.07(+0.52%) |
Aug 28, 2020 | 13.42 | 13.55 | 13.02 | 13.48 | 39,400 | +0.11(+0.82%) |
Aug 27, 2020 | 14.08 | 14.09 | 13.22 | 13.37 | 64,581 | -0.44(-3.19%) |
Aug 26, 2020 | 14.49 | 14.49 | 13.70 | 13.81 | 118,505 | +0.36(+2.68%) |
Aug 25, 2020 | 13.38 | 13.49 | 13.11 | 13.45 | 50,328 | +0.16(+1.20%) |
Aug 24, 2020 | 13.07 | 13.37 | 12.99 | 13.29 | 57,003 | +0.33(+2.55%) |
Aug 21, 2020 | 13.11 | 13.22 | 12.75 | 12.96 | 66,300 | -0.25(-1.89%) |
Aug 20, 2020 | 13.33 | 13.51 | 13.10 | 13.21 | 47,009 | -0.38(-2.83%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.53 | 13.60 | 66,616 | -0.19(-1.41%) |
Aug 18, 2020 | 14.10 | 14.10 | 13.66 | 13.79 | 78,057 | -0.28(-1.99%) |
Aug 17, 2020 | 14.21 | 14.33 | 13.94 | 14.07 | 107,643 | -0.02(-0.14%) |
Aug 14, 2020 | 14.76 | 14.76 | 13.96 | 14.09 | 144,800 | -0.67(-4.54%) |
Aug 13, 2020 | 13.95 | 15.00 | 13.27 | 14.76 | 262,839 | +0.87(+6.26%) |
Aug 12, 2020 | 12.30 | 15.08 | 12.20 | 13.89 | 696,750 | +2.45(+21.42%) |
Aug 11, 2020 | 11.35 | 11.74 | 11.13 | 11.44 | 94,784 | +0.16(+1.42%) |
Aug 10, 2020 | 11.47 | 11.50 | 11.23 | 11.28 | 45,255 | -0.27(-2.34%) |
Aug 07, 2020 | 11.22 | 11.71 | 11.17 | 11.55 | 78,600 | +0.30(+2.67%) |
Aug 06, 2020 | 11.36 | 11.38 | 10.96 | 11.25 | 50,061 | -0.16(-1.40%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.10 | 11.41 | 71,762 | -0.02(-0.17%) |
Aug 04, 2020 | 11.00 | 11.43 | 11.00 | 11.43 | 45,974 | +0.35(+3.16%) |