Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.60 | 15.71 | 15.40 | 15.60 | 1,615,559 | -0.08(-0.49%) |
Oct 29, 2020 | 15.51 | 15.80 | 15.37 | 15.67 | 2,491,292 | +0.17(+1.09%) |
Oct 28, 2020 | 15.62 | 15.78 | 15.45 | 15.51 | 1,079,082 | -0.38(-2.38%) |
Oct 27, 2020 | 16.15 | 16.24 | 15.88 | 15.88 | 1,365,970 | -0.27(-1.69%) |
Oct 26, 2020 | 16.25 | 16.25 | 16.02 | 16.16 | 816,519 | -0.24(-1.47%) |
Oct 23, 2020 | 16.33 | 16.44 | 16.26 | 16.40 | 708,358 | +0.10(+0.64%) |
Oct 22, 2020 | 16.28 | 16.35 | 16.21 | 16.29 | 839,293 | +0.01(+0.08%) |
Oct 21, 2020 | 16.28 | 16.35 | 16.19 | 16.28 | 626,987 | -0.05(-0.28%) |
Oct 20, 2020 | 16.27 | 16.43 | 16.27 | 16.33 | 1,292,383 | +0.15(+0.90%) |
Oct 19, 2020 | 16.47 | 16.54 | 16.17 | 16.18 | 699,438 | -0.26(-1.58%) |
Oct 16, 2020 | 16.57 | 16.57 | 16.41 | 16.44 | 658,483 | -0.12(-0.72%) |
Oct 15, 2020 | 16.35 | 16.70 | 16.35 | 16.56 | 741,907 | +0.08(+0.47%) |
Oct 14, 2020 | 16.68 | 16.70 | 16.46 | 16.48 | 808,867 | -0.21(-1.28%) |
Oct 13, 2020 | 16.91 | 16.94 | 16.59 | 16.69 | 802,324 | -0.30(-1.74%) |
Oct 12, 2020 | 16.91 | 17.03 | 16.80 | 16.99 | 835,619 | +0.07(+0.43%) |
Oct 09, 2020 | 17.05 | 17.07 | 16.84 | 16.92 | 1,075,721 | -0.05(-0.30%) |
Oct 08, 2020 | 16.79 | 17.02 | 16.75 | 16.97 | 865,839 | +0.26(+1.55%) |
Oct 07, 2020 | 16.78 | 16.81 | 16.63 | 16.71 | 1,192,468 | +0.01(+0.08%) |
Oct 06, 2020 | 16.84 | 16.93 | 16.64 | 16.69 | 1,898,250 | -0.11(-0.68%) |
Oct 05, 2020 | 16.77 | 16.84 | 16.49 | 16.81 | 906,132 | +0.10(+0.63%) |
Oct 02, 2020 | 16.20 | 16.77 | 16.14 | 16.70 | 889,623 | +0.28(+1.69%) |
Oct 01, 2020 | 16.15 | 16.44 | 16.10 | 16.43 | 1,199,633 | +0.33(+2.04%) |
Sep 30, 2020 | 16.11 | 16.28 | 15.94 | 16.10 | 1,106,863 | +0.04(+0.26%) |
Sep 29, 2020 | 16.17 | 16.18 | 15.92 | 16.06 | 1,325,059 | -0.12(-0.73%) |
Sep 28, 2020 | 16.04 | 16.24 | 16.04 | 16.18 | 1,058,645 | +0.33(+2.07%) |
Sep 25, 2020 | 15.48 | 15.86 | 15.46 | 15.85 | 1,043,642 | +0.33(+2.11%) |
Sep 24, 2020 | 15.45 | 15.74 | 15.39 | 15.52 | 1,635,630 | +0.05(+0.35%) |
Sep 23, 2020 | 15.94 | 15.94 | 15.44 | 15.47 | 1,447,104 | -0.46(-2.87%) |
Sep 22, 2020 | 15.78 | 16.06 | 15.77 | 15.92 | 1,616,839 | +0.17(+1.09%) |
Sep 21, 2020 | 16.04 | 16.04 | 15.65 | 15.75 | 1,767,837 | -0.48(-2.98%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.20 | 16.23 | 1,144,805 | -0.36(-2.15%) |
Sep 17, 2020 | 16.74 | 16.88 | 16.50 | 16.59 | 982,844 | -0.33(-1.98%) |
Sep 16, 2020 | 16.92 | 17.09 | 16.85 | 16.93 | 1,234,290 | +0.09(+0.51%) |
Sep 15, 2020 | 16.70 | 17.00 | 16.69 | 16.84 | 962,950 | +0.18(+1.09%) |
Sep 14, 2020 | 16.34 | 16.69 | 16.27 | 16.66 | 1,107,815 | +0.43(+2.65%) |
Sep 11, 2020 | 16.40 | 16.40 | 16.11 | 16.23 | 1,038,821 | -0.10(-0.61%) |
Sep 10, 2020 | 16.55 | 16.58 | 16.32 | 16.33 | 1,369,133 | -0.22(-1.34%) |
Sep 09, 2020 | 16.50 | 16.77 | 16.48 | 16.55 | 985,765 | +0.15(+0.94%) |
Sep 08, 2020 | 16.53 | 16.54 | 16.29 | 16.40 | 1,214,987 | -0.23(-1.36%) |
Sep 04, 2020 | 16.70 | 16.84 | 16.32 | 16.62 | 1,505,239 | -0.04(-0.22%) |
Sep 03, 2020 | 16.82 | 17.03 | 16.56 | 16.66 | 1,301,272 | -0.22(-1.31%) |
Sep 02, 2020 | 16.58 | 16.89 | 16.45 | 16.88 | 2,078,173 | +0.34(+2.05%) |
Sep 01, 2020 | 16.49 | 16.58 | 16.38 | 16.54 | 2,138,199 | -0.02(-0.14%) |
Aug 31, 2020 | 16.68 | 16.69 | 16.50 | 16.56 | 983,178 | -0.17(-1.00%) |
Aug 28, 2020 | 16.65 | 16.73 | 16.47 | 16.73 | 823,091 | +0.10(+0.60%) |
Aug 27, 2020 | 16.40 | 16.66 | 16.36 | 16.63 | 1,032,340 | +0.28(+1.69%) |
Aug 26, 2020 | 16.50 | 16.50 | 16.27 | 16.36 | 817,998 | -0.18(-1.07%) |
Aug 25, 2020 | 16.51 | 16.56 | 16.37 | 16.53 | 1,107,651 | +0.05(+0.30%) |
Aug 24, 2020 | 16.41 | 16.50 | 16.18 | 16.48 | 991,876 | +0.11(+0.69%) |
Aug 21, 2020 | 16.38 | 16.45 | 16.18 | 16.37 | 1,274,685 | +0.00(+0.03%) |
Aug 20, 2020 | 16.10 | 16.46 | 16.06 | 16.37 | 1,133,383 | +0.17(+1.03%) |
Aug 19, 2020 | 16.51 | 16.53 | 16.17 | 16.20 | 1,153,932 | -0.30(-1.84%) |
Aug 18, 2020 | 16.56 | 16.58 | 16.41 | 16.50 | 968,059 | -0.10(-0.63%) |
Aug 17, 2020 | 16.45 | 16.60 | 16.39 | 16.60 | 2,024,586 | +0.15(+0.93%) |
Aug 14, 2020 | 16.40 | 16.60 | 16.38 | 16.45 | 882,832 | +0.03(+0.17%) |
Aug 13, 2020 | 16.58 | 16.73 | 16.41 | 16.42 | 1,309,762 | -0.22(-1.33%) |
Aug 12, 2020 | 16.59 | 16.67 | 16.53 | 16.65 | 1,063,779 | +0.17(+1.04%) |
Aug 11, 2020 | 16.88 | 16.93 | 16.42 | 16.47 | 1,215,071 | -0.27(-1.62%) |
Aug 10, 2020 | 16.74 | 16.85 | 16.67 | 16.74 | 1,145,469 | +0.02(+0.14%) |
Aug 07, 2020 | 16.44 | 16.72 | 16.40 | 16.72 | 852,076 | +0.23(+1.40%) |
Aug 06, 2020 | 16.39 | 16.54 | 16.36 | 16.49 | 1,586,157 | +0.04(+0.25%) |
Aug 05, 2020 | 16.61 | 16.66 | 16.38 | 16.45 | 1,157,038 | -0.09(-0.52%) |
Aug 04, 2020 | 16.27 | 16.59 | 16.23 | 16.54 | 1,267,680 | +0.25(+1.53%) |