Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.07 | 17.41 | 16.49 | 16.67 | 848,400 | -0.48(-2.80%) |
Oct 29, 2020 | 17.14 | 17.42 | 16.77 | 17.15 | 824,697 | +0.02(+0.12%) |
Oct 28, 2020 | 17.43 | 17.84 | 17.11 | 17.13 | 629,965 | -0.70(-3.93%) |
Oct 27, 2020 | 17.75 | 18.15 | 17.70 | 17.83 | 703,358 | +0.08(+0.45%) |
Oct 26, 2020 | 17.44 | 17.87 | 17.27 | 17.75 | 963,597 | +0.16(+0.91%) |
Oct 23, 2020 | 17.26 | 17.78 | 17.04 | 17.59 | 871,700 | +0.59(+3.47%) |
Oct 22, 2020 | 16.50 | 17.09 | 16.44 | 17.00 | 1,067,803 | +0.44(+2.66%) |
Oct 21, 2020 | 16.63 | 16.87 | 16.26 | 16.56 | 922,703 | -0.20(-1.19%) |
Oct 20, 2020 | 17.24 | 17.30 | 16.51 | 16.76 | 971,297 | -0.32(-1.87%) |
Oct 19, 2020 | 18.12 | 18.15 | 17.03 | 17.08 | 1,514,313 | -1.07(-5.90%) |
Oct 16, 2020 | 18.09 | 18.36 | 17.93 | 18.15 | 668,200 | +0.06(+0.33%) |
Oct 15, 2020 | 18.13 | 18.25 | 17.85 | 18.09 | 570,972 | -0.19(-1.04%) |
Oct 14, 2020 | 18.80 | 19.05 | 18.26 | 18.28 | 731,410 | -0.57(-3.02%) |
Oct 13, 2020 | 18.39 | 18.87 | 18.21 | 18.85 | 1,328,787 | +0.37(+2.00%) |
Oct 12, 2020 | 18.65 | 18.84 | 18.41 | 18.48 | 441,708 | -0.13(-0.70%) |
Oct 09, 2020 | 18.88 | 18.90 | 18.56 | 18.61 | 856,600 | -0.05(-0.27%) |
Oct 08, 2020 | 18.17 | 18.77 | 17.99 | 18.66 | 1,269,957 | +0.83(+4.66%) |
Oct 07, 2020 | 17.64 | 18.02 | 17.47 | 17.83 | 973,590 | +0.34(+1.94%) |
Oct 06, 2020 | 17.39 | 17.73 | 17.01 | 17.49 | 1,059,521 | +0.20(+1.16%) |
Oct 05, 2020 | 17.00 | 17.46 | 16.74 | 17.29 | 898,937 | +0.33(+1.95%) |
Oct 02, 2020 | 17.75 | 18.19 | 16.94 | 16.96 | 1,328,400 | -1.11(-6.14%) |
Oct 01, 2020 | 18.41 | 18.59 | 17.88 | 18.07 | 866,763 | -0.27(-1.47%) |
Sep 30, 2020 | 18.52 | 18.86 | 18.15 | 18.34 | 1,213,531 | -0.47(-2.50%) |
Sep 29, 2020 | 18.83 | 19.02 | 18.58 | 18.81 | 451,116 | -0.02(-0.11%) |
Sep 28, 2020 | 18.57 | 18.88 | 18.20 | 18.83 | 495,743 | +0.42(+2.28%) |
Sep 25, 2020 | 17.99 | 18.68 | 17.99 | 18.41 | 575,200 | +0.42(+2.33%) |
Sep 24, 2020 | 18.01 | 18.51 | 17.75 | 17.99 | 838,654 | -0.20(-1.10%) |
Sep 23, 2020 | 18.86 | 19.00 | 18.14 | 18.19 | 756,176 | -0.63(-3.35%) |
Sep 22, 2020 | 19.20 | 19.34 | 18.16 | 18.82 | 902,619 | -0.38(-1.98%) |
Sep 21, 2020 | 19.42 | 19.67 | 18.95 | 19.20 | 765,196 | -0.69(-3.47%) |
Sep 18, 2020 | 19.40 | 20.11 | 19.21 | 19.89 | 3,321,800 | +0.82(+4.30%) |
Sep 17, 2020 | 18.76 | 19.34 | 18.55 | 19.07 | 757,836 | +0.14(+0.74%) |
Sep 16, 2020 | 18.99 | 19.17 | 18.72 | 18.93 | 670,652 | +0.22(+1.18%) |
Sep 15, 2020 | 18.90 | 19.20 | 18.64 | 18.71 | 1,163,394 | +0.02(+0.11%) |
Sep 14, 2020 | 18.46 | 18.71 | 18.29 | 18.69 | 717,964 | +0.46(+2.52%) |
Sep 11, 2020 | 18.34 | 18.84 | 17.93 | 18.23 | 535,100 | -0.06(-0.33%) |
Sep 10, 2020 | 18.93 | 19.65 | 18.28 | 18.29 | 1,006,711 | -0.52(-2.76%) |
Sep 09, 2020 | 18.43 | 18.92 | 18.32 | 18.81 | 2,424,666 | +0.54(+2.96%) |
Sep 08, 2020 | 18.21 | 18.71 | 17.76 | 18.27 | 687,213 | -0.16(-0.87%) |
Sep 04, 2020 | 18.41 | 18.69 | 17.71 | 18.43 | 747,600 | +0.20(+1.10%) |
Sep 03, 2020 | 19.04 | 19.13 | 18.21 | 18.23 | 792,471 | -0.84(-4.40%) |
Sep 02, 2020 | 18.75 | 19.13 | 18.45 | 19.07 | 506,256 | +0.37(+1.98%) |
Sep 01, 2020 | 18.84 | 18.97 | 18.45 | 18.70 | 762,410 | -0.27(-1.42%) |
Aug 31, 2020 | 19.09 | 19.63 | 18.65 | 18.97 | 1,132,080 | -0.41(-2.12%) |
Aug 28, 2020 | 19.16 | 19.40 | 19.02 | 19.38 | 471,900 | +0.41(+2.16%) |
Aug 27, 2020 | 18.93 | 19.17 | 18.76 | 18.97 | 577,635 | +0.05(+0.29%) |
Aug 26, 2020 | 18.67 | 19.26 | 18.67 | 18.91 | 503,377 | -0.30(-1.59%) |
Aug 25, 2020 | 19.17 | 19.30 | 18.87 | 19.22 | 336,986 | +0.14(+0.73%) |
Aug 24, 2020 | 19.00 | 19.20 | 18.43 | 19.08 | 609,625 | +0.08(+0.42%) |
Aug 21, 2020 | 19.42 | 19.57 | 18.79 | 19.00 | 957,600 | -0.45(-2.31%) |
Aug 20, 2020 | 19.75 | 20.20 | 19.13 | 19.45 | 1,029,192 | -0.40(-2.02%) |
Aug 19, 2020 | 19.43 | 20.15 | 19.43 | 19.85 | 969,310 | +0.35(+1.79%) |
Aug 18, 2020 | 19.97 | 20.28 | 19.45 | 19.50 | 1,144,029 | -0.39(-1.96%) |
Aug 17, 2020 | 19.08 | 20.03 | 19.06 | 19.89 | 915,333 | +0.82(+4.30%) |
Aug 14, 2020 | 19.43 | 19.57 | 18.94 | 19.07 | 473,900 | -0.39(-2.00%) |
Aug 13, 2020 | 18.80 | 19.55 | 18.80 | 19.46 | 916,584 | +0.56(+2.96%) |
Aug 12, 2020 | 18.82 | 19.11 | 18.45 | 18.90 | 888,262 | +0.14(+0.75%) |
Aug 11, 2020 | 18.76 | 19.26 | 18.51 | 18.76 | 1,048,437 | +0.01(+0.05%) |
Aug 10, 2020 | 19.88 | 20.06 | 18.18 | 18.75 | 1,161,249 | -0.88(-4.48%) |
Aug 07, 2020 | 19.95 | 20.73 | 18.47 | 19.63 | 4,272,100 | +2.22(+12.75%) |
Aug 06, 2020 | 18.26 | 18.27 | 17.35 | 17.41 | 929,013 | -0.76(-4.18%) |
Aug 05, 2020 | 18.13 | 18.32 | 17.78 | 18.17 | 1,049,680 | +0.27(+1.51%) |
Aug 04, 2020 | 18.19 | 18.35 | 17.77 | 17.90 | 694,581 | -0.33(-1.81%) |