Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.02 | 17.06 | 16.72 | 16.87 | 82,251 | -0.27(-1.57%) |
Oct 29, 2020 | 16.78 | 17.22 | 16.78 | 17.14 | 82,122 | +0.48(+2.87%) |
Oct 28, 2020 | 17.04 | 17.04 | 16.67 | 16.67 | 88,284 | -0.60(-3.48%) |
Oct 27, 2020 | 17.42 | 17.42 | 17.25 | 17.27 | 39,898 | -0.07(-0.39%) |
Oct 26, 2020 | 17.51 | 17.56 | 17.13 | 17.33 | 68,306 | -0.34(-1.92%) |
Oct 23, 2020 | 17.72 | 17.73 | 17.59 | 17.67 | 53,974 | -0.02(-0.11%) |
Oct 22, 2020 | 17.58 | 17.72 | 17.44 | 17.69 | 92,932 | +0.16(+0.88%) |
Oct 21, 2020 | 17.59 | 17.70 | 17.54 | 17.54 | 51,218 | +0.02(+0.11%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.47 | 17.52 | 44,476 | +0.09(+0.50%) |
Oct 19, 2020 | 17.64 | 17.67 | 17.37 | 17.43 | 58,423 | -0.16(-0.88%) |
Oct 16, 2020 | 17.69 | 17.71 | 17.59 | 17.59 | 83,077 | +0.00(+0.00%) |
Oct 15, 2020 | 17.45 | 17.63 | 17.29 | 17.59 | 85,549 | -0.04(-0.22%) |
Oct 14, 2020 | 17.62 | 17.74 | 17.57 | 17.63 | 72,857 | +0.07(+0.39%) |
Oct 13, 2020 | 17.63 | 17.63 | 17.49 | 17.56 | 81,689 | -0.13(-0.71%) |
Oct 12, 2020 | 17.69 | 17.74 | 17.59 | 17.68 | 93,926 | +0.15(+0.87%) |
Oct 09, 2020 | 17.55 | 17.59 | 17.48 | 17.53 | 79,878 | +0.09(+0.52%) |
Oct 08, 2020 | 17.44 | 17.51 | 17.34 | 17.44 | 90,794 | +0.14(+0.78%) |
Oct 07, 2020 | 17.05 | 17.31 | 17.05 | 17.31 | 71,982 | +0.49(+2.94%) |
Oct 06, 2020 | 17.05 | 17.24 | 16.78 | 16.81 | 174,513 | -0.14(-0.80%) |
Oct 05, 2020 | 16.57 | 16.96 | 16.57 | 16.95 | 254,522 | +0.47(+2.82%) |
Oct 02, 2020 | 16.23 | 16.59 | 16.19 | 16.48 | 63,366 | -0.14(-0.82%) |
Oct 01, 2020 | 16.59 | 16.65 | 16.48 | 16.62 | 65,536 | +0.21(+1.30%) |
Sep 30, 2020 | 16.30 | 16.52 | 16.30 | 16.40 | 48,144 | +0.17(+1.07%) |
Sep 29, 2020 | 16.23 | 16.32 | 16.15 | 16.23 | 81,395 | +0.03(+0.18%) |
Sep 28, 2020 | 16.13 | 16.22 | 16.07 | 16.20 | 78,497 | +0.42(+2.67%) |
Sep 25, 2020 | 15.58 | 15.79 | 15.47 | 15.78 | 59,857 | +0.16(+1.03%) |
Sep 24, 2020 | 15.50 | 15.82 | 15.36 | 15.62 | 83,259 | -0.03(-0.19%) |
Sep 23, 2020 | 16.12 | 16.13 | 15.63 | 15.65 | 62,497 | -0.53(-3.29%) |
Sep 22, 2020 | 16.17 | 16.20 | 15.96 | 16.18 | 77,342 | +0.02(+0.15%) |
Sep 21, 2020 | 16.22 | 16.22 | 15.79 | 16.16 | 78,531 | -0.41(-2.49%) |
Sep 18, 2020 | 16.79 | 16.79 | 16.40 | 16.57 | 36,739 | -0.07(-0.41%) |
Sep 17, 2020 | 16.43 | 16.71 | 16.36 | 16.64 | 56,471 | -0.08(-0.46%) |
Sep 16, 2020 | 16.92 | 16.92 | 16.70 | 16.71 | 69,799 | -0.04(-0.23%) |
Sep 15, 2020 | 16.77 | 16.82 | 16.69 | 16.75 | 83,810 | +0.18(+1.11%) |
Sep 14, 2020 | 16.43 | 16.58 | 16.40 | 16.57 | 34,088 | +0.41(+2.52%) |
Sep 11, 2020 | 16.28 | 16.32 | 16.03 | 16.16 | 47,266 | +0.06(+0.36%) |
Sep 10, 2020 | 16.49 | 16.57 | 16.04 | 16.10 | 53,046 | -0.23(-1.42%) |
Sep 09, 2020 | 16.32 | 16.44 | 16.23 | 16.34 | 71,541 | +0.32(+2.00%) |
Sep 08, 2020 | 16.22 | 16.34 | 16.02 | 16.02 | 79,122 | -0.53(-3.22%) |
Sep 04, 2020 | 16.53 | 16.72 | 15.99 | 16.55 | 73,686 | +0.05(+0.30%) |
Sep 03, 2020 | 17.15 | 17.15 | 16.38 | 16.50 | 202,782 | -0.72(-4.16%) |
Sep 02, 2020 | 17.30 | 17.30 | 16.96 | 17.22 | 126,542 | +0.13(+0.74%) |
Sep 01, 2020 | 16.92 | 17.09 | 16.76 | 17.09 | 153,881 | +0.27(+1.61%) |
Aug 31, 2020 | 16.86 | 16.93 | 16.71 | 16.82 | 113,915 | +0.03(+0.17%) |
Aug 28, 2020 | 16.76 | 16.81 | 16.68 | 16.79 | 62,746 | +0.16(+0.99%) |
Aug 27, 2020 | 16.73 | 16.73 | 16.47 | 16.63 | 86,903 | -0.01(-0.06%) |
Aug 26, 2020 | 16.57 | 16.65 | 16.49 | 16.64 | 69,695 | +0.17(+1.06%) |
Aug 25, 2020 | 16.34 | 16.47 | 16.33 | 16.46 | 50,222 | +0.14(+0.83%) |
Aug 24, 2020 | 16.32 | 16.33 | 16.15 | 16.33 | 189,670 | +0.29(+1.81%) |
Aug 21, 2020 | 15.99 | 16.06 | 15.94 | 16.04 | 29,722 | -0.05(-0.30%) |
Aug 20, 2020 | 15.99 | 16.11 | 15.93 | 16.09 | 32,541 | -0.09(-0.54%) |
Aug 19, 2020 | 16.25 | 16.28 | 16.09 | 16.17 | 51,928 | -0.03(-0.18%) |
Aug 18, 2020 | 16.36 | 16.36 | 16.17 | 16.20 | 53,643 | -0.05(-0.33%) |
Aug 17, 2020 | 16.22 | 16.29 | 16.16 | 16.25 | 73,556 | +0.16(+0.99%) |
Aug 14, 2020 | 16.09 | 16.11 | 16.01 | 16.09 | 28,999 | +0.01(+0.06%) |
Aug 13, 2020 | 16.37 | 16.37 | 16.08 | 16.09 | 70,251 | -0.24(-1.48%) |
Aug 12, 2020 | 16.29 | 16.34 | 16.12 | 16.33 | 111,011 | +0.32(+2.00%) |
Aug 11, 2020 | 16.21 | 16.28 | 15.97 | 16.01 | 119,594 | +0.00(+0.00%) |
Aug 10, 2020 | 15.79 | 16.04 | 15.79 | 16.01 | 45,059 | +0.31(+1.97%) |
Aug 07, 2020 | 15.76 | 15.76 | 15.59 | 15.70 | 22,498 | -0.12(-0.78%) |
Aug 06, 2020 | 15.71 | 15.86 | 15.70 | 15.82 | 44,089 | +0.07(+0.48%) |
Aug 05, 2020 | 15.53 | 15.78 | 15.53 | 15.75 | 79,800 | +0.15(+0.93%) |
Aug 04, 2020 | 15.50 | 15.60 | 15.36 | 15.60 | 55,925 | +0.20(+1.32%) |