Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.60 | 19.44 | 17.26 | 17.80 | 2,204,271 | -0.52(-2.85%) |
Oct 29, 2020 | 18.64 | 19.97 | 18.31 | 18.32 | 2,056,165 | -0.09(-0.47%) |
Oct 28, 2020 | 18.33 | 18.69 | 18.21 | 18.41 | 981,612 | -0.41(-2.19%) |
Oct 27, 2020 | 18.78 | 19.02 | 18.72 | 18.82 | 477,642 | +0.05(+0.27%) |
Oct 26, 2020 | 19.01 | 19.18 | 18.70 | 18.77 | 597,884 | -0.55(-2.84%) |
Oct 23, 2020 | 19.33 | 19.35 | 18.89 | 19.32 | 767,276 | +0.14(+0.71%) |
Oct 22, 2020 | 19.30 | 19.35 | 19.04 | 19.18 | 991,414 | +0.01(+0.04%) |
Oct 21, 2020 | 18.73 | 19.28 | 18.68 | 19.17 | 1,105,455 | +0.35(+1.87%) |
Oct 20, 2020 | 18.72 | 19.00 | 18.56 | 18.82 | 864,311 | +0.37(+2.00%) |
Oct 19, 2020 | 18.94 | 19.11 | 18.42 | 18.45 | 534,407 | -0.38(-2.00%) |
Oct 16, 2020 | 18.96 | 19.04 | 18.72 | 18.83 | 482,888 | -0.06(-0.32%) |
Oct 15, 2020 | 18.74 | 18.93 | 18.58 | 18.89 | 307,284 | -0.17(-0.90%) |
Oct 14, 2020 | 19.44 | 19.47 | 19.06 | 19.06 | 771,909 | -0.34(-1.77%) |
Oct 13, 2020 | 19.38 | 19.49 | 19.26 | 19.40 | 575,367 | -0.01(-0.04%) |
Oct 12, 2020 | 19.44 | 19.50 | 19.08 | 19.41 | 642,225 | +0.02(+0.09%) |
Oct 09, 2020 | 19.28 | 19.44 | 19.08 | 19.39 | 1,095,075 | +0.33(+1.71%) |
Oct 08, 2020 | 18.29 | 19.10 | 18.24 | 19.07 | 1,569,708 | +1.05(+5.80%) |
Oct 07, 2020 | 17.55 | 18.12 | 17.37 | 18.02 | 1,172,044 | +0.74(+4.26%) |
Oct 06, 2020 | 17.92 | 17.92 | 17.22 | 17.28 | 1,773,800 | -0.53(-2.98%) |
Oct 05, 2020 | 17.95 | 18.03 | 17.70 | 17.82 | 606,793 | +0.06(+0.34%) |
Oct 02, 2020 | 17.14 | 17.78 | 17.11 | 17.76 | 404,001 | +0.19(+1.07%) |
Oct 01, 2020 | 16.92 | 17.59 | 16.85 | 17.57 | 990,051 | +0.71(+4.22%) |
Sep 30, 2020 | 17.35 | 17.52 | 16.78 | 16.86 | 641,243 | -0.45(-2.62%) |
Sep 29, 2020 | 17.35 | 17.42 | 17.13 | 17.31 | 566,002 | -0.01(-0.05%) |
Sep 28, 2020 | 17.42 | 17.52 | 17.23 | 17.32 | 873,721 | +0.10(+0.60%) |
Sep 25, 2020 | 16.63 | 17.22 | 16.50 | 17.22 | 542,403 | +0.53(+3.18%) |
Sep 24, 2020 | 16.48 | 16.92 | 16.38 | 16.68 | 949,712 | +0.15(+0.88%) |
Sep 23, 2020 | 17.21 | 17.31 | 16.51 | 16.54 | 717,728 | -0.52(-3.06%) |
Sep 22, 2020 | 16.43 | 17.17 | 16.43 | 17.06 | 1,415,898 | +0.68(+4.13%) |
Sep 21, 2020 | 16.59 | 16.60 | 16.22 | 16.38 | 839,524 | -0.56(-3.29%) |
Sep 18, 2020 | 17.02 | 17.15 | 16.78 | 16.94 | 503,893 | -0.14(-0.80%) |
Sep 17, 2020 | 16.49 | 17.12 | 16.32 | 17.08 | 730,283 | +0.45(+2.73%) |
Sep 16, 2020 | 17.29 | 17.31 | 16.57 | 16.62 | 889,572 | -0.60(-3.48%) |
Sep 15, 2020 | 17.80 | 17.87 | 17.17 | 17.22 | 530,735 | -0.40(-2.29%) |
Sep 14, 2020 | 17.37 | 17.63 | 17.18 | 17.63 | 429,122 | +0.42(+2.44%) |
Sep 11, 2020 | 17.19 | 17.44 | 16.94 | 17.21 | 544,270 | +0.15(+0.90%) |
Sep 10, 2020 | 17.24 | 17.45 | 16.98 | 17.05 | 605,973 | -0.08(-0.45%) |
Sep 09, 2020 | 17.22 | 17.34 | 16.87 | 17.13 | 748,181 | -0.09(-0.55%) |
Sep 08, 2020 | 17.12 | 17.58 | 17.03 | 17.22 | 944,673 | -0.19(-1.08%) |
Sep 04, 2020 | 17.39 | 17.49 | 16.98 | 17.41 | 554,656 | +0.17(+0.99%) |
Sep 03, 2020 | 17.78 | 18.02 | 17.13 | 17.24 | 565,716 | -0.49(-2.75%) |
Sep 02, 2020 | 17.28 | 17.76 | 17.20 | 17.73 | 618,731 | +0.66(+3.87%) |
Sep 01, 2020 | 16.56 | 17.09 | 16.51 | 17.07 | 764,455 | +0.50(+3.00%) |
Aug 31, 2020 | 17.38 | 17.38 | 16.57 | 16.57 | 753,996 | -0.76(-4.40%) |
Aug 28, 2020 | 17.67 | 17.70 | 17.29 | 17.34 | 581,963 | -0.19(-1.08%) |
Aug 27, 2020 | 17.39 | 17.78 | 17.35 | 17.52 | 461,878 | +0.24(+1.39%) |
Aug 26, 2020 | 17.28 | 17.33 | 17.05 | 17.28 | 610,070 | +0.02(+0.10%) |
Aug 25, 2020 | 17.64 | 17.79 | 17.18 | 17.27 | 837,804 | -0.29(-1.66%) |
Aug 24, 2020 | 17.01 | 17.57 | 16.90 | 17.56 | 351,822 | +0.67(+3.96%) |
Aug 21, 2020 | 16.62 | 16.91 | 16.40 | 16.89 | 354,055 | +0.25(+1.49%) |
Aug 20, 2020 | 16.65 | 16.92 | 16.59 | 16.64 | 1,154,235 | -0.20(-1.17%) |
Aug 19, 2020 | 17.38 | 17.55 | 16.82 | 16.84 | 1,091,790 | -0.52(-3.01%) |
Aug 18, 2020 | 17.07 | 17.41 | 16.92 | 17.36 | 893,606 | +0.27(+1.60%) |
Aug 17, 2020 | 16.80 | 17.16 | 16.74 | 17.09 | 1,217,974 | +0.28(+1.68%) |
Aug 14, 2020 | 16.46 | 16.86 | 16.27 | 16.80 | 931,701 | +0.23(+1.40%) |
Aug 13, 2020 | 16.37 | 16.63 | 16.23 | 16.57 | 572,709 | +0.14(+0.83%) |
Aug 12, 2020 | 16.55 | 16.65 | 16.36 | 16.44 | 373,831 | +0.04(+0.26%) |
Aug 11, 2020 | 16.54 | 16.79 | 16.35 | 16.39 | 673,788 | +0.14(+0.84%) |
Aug 10, 2020 | 15.78 | 16.31 | 15.68 | 16.26 | 421,622 | +0.57(+3.60%) |
Aug 07, 2020 | 15.15 | 15.70 | 15.09 | 15.69 | 353,005 | +0.42(+2.75%) |
Aug 06, 2020 | 15.45 | 15.54 | 15.15 | 15.27 | 643,717 | -0.31(-1.98%) |
Aug 05, 2020 | 15.48 | 15.72 | 15.29 | 15.58 | 972,101 | +0.27(+1.73%) |
Aug 04, 2020 | 15.07 | 15.78 | 14.94 | 15.31 | 1,149,955 | +0.15(+1.02%) |