Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.09 | 18.12 | 17.10 | 17.47 | 144,100 | -0.61(-3.37%) |
Oct 29, 2020 | 17.57 | 18.22 | 17.45 | 18.08 | 106,377 | +0.34(+1.92%) |
Oct 28, 2020 | 17.91 | 18.20 | 17.50 | 17.74 | 126,652 | -0.60(-3.27%) |
Oct 27, 2020 | 18.58 | 18.80 | 18.25 | 18.34 | 175,069 | -0.36(-1.93%) |
Oct 26, 2020 | 18.98 | 18.98 | 18.43 | 18.70 | 106,911 | -0.58(-3.01%) |
Oct 23, 2020 | 19.38 | 19.53 | 18.93 | 19.28 | 198,100 | +0.10(+0.52%) |
Oct 22, 2020 | 18.68 | 19.20 | 18.40 | 19.18 | 276,572 | +0.67(+3.62%) |
Oct 21, 2020 | 18.26 | 18.68 | 18.12 | 18.51 | 115,641 | +0.25(+1.37%) |
Oct 20, 2020 | 17.88 | 18.35 | 17.74 | 18.26 | 213,748 | +0.56(+3.16%) |
Oct 19, 2020 | 17.98 | 17.98 | 17.61 | 17.70 | 183,760 | -0.21(-1.17%) |
Oct 16, 2020 | 17.29 | 17.91 | 17.29 | 17.91 | 124,400 | +0.53(+3.05%) |
Oct 15, 2020 | 16.63 | 17.38 | 16.49 | 17.38 | 95,678 | +0.52(+3.08%) |
Oct 14, 2020 | 17.35 | 17.63 | 16.84 | 16.86 | 80,825 | -0.48(-2.77%) |
Oct 13, 2020 | 16.88 | 17.46 | 16.85 | 17.34 | 150,677 | +0.19(+1.11%) |
Oct 12, 2020 | 17.56 | 17.69 | 16.87 | 17.15 | 125,152 | -0.45(-2.56%) |
Oct 09, 2020 | 17.13 | 17.78 | 16.67 | 17.60 | 216,000 | +0.78(+4.64%) |
Oct 08, 2020 | 16.20 | 16.85 | 16.18 | 16.82 | 123,056 | +0.89(+5.59%) |
Oct 07, 2020 | 16.08 | 16.26 | 15.52 | 15.93 | 260,696 | +0.00(+0.00%) |
Oct 06, 2020 | 16.50 | 17.00 | 15.51 | 15.93 | 294,607 | -0.47(-2.87%) |
Oct 05, 2020 | 16.29 | 16.62 | 16.25 | 16.40 | 218,737 | +0.37(+2.31%) |
Oct 02, 2020 | 15.77 | 16.19 | 15.77 | 16.03 | 376,700 | -0.01(-0.06%) |
Oct 01, 2020 | 15.92 | 16.16 | 15.68 | 16.04 | 318,100 | +0.22(+1.39%) |
Sep 30, 2020 | 16.11 | 16.68 | 15.79 | 15.82 | 206,095 | -0.28(-1.74%) |
Sep 29, 2020 | 16.41 | 16.51 | 15.81 | 16.10 | 86,548 | -0.36(-2.19%) |
Sep 28, 2020 | 16.12 | 17.02 | 16.10 | 16.46 | 182,869 | +0.71(+4.51%) |
Sep 25, 2020 | 16.16 | 16.95 | 15.61 | 15.75 | 742,700 | -0.64(-3.90%) |
Sep 24, 2020 | 16.55 | 16.80 | 16.28 | 16.39 | 123,730 | -0.18(-1.09%) |
Sep 23, 2020 | 17.25 | 17.43 | 16.41 | 16.57 | 146,920 | -0.81(-4.66%) |
Sep 22, 2020 | 18.05 | 18.36 | 17.31 | 17.38 | 127,036 | -0.81(-4.45%) |
Sep 21, 2020 | 18.56 | 18.56 | 17.35 | 18.19 | 150,516 | -1.09(-5.65%) |
Sep 18, 2020 | 18.48 | 19.48 | 18.33 | 19.28 | 513,400 | +1.03(+5.64%) |
Sep 17, 2020 | 17.77 | 18.35 | 17.68 | 18.25 | 121,255 | +0.09(+0.50%) |
Sep 16, 2020 | 18.15 | 18.64 | 18.05 | 18.16 | 140,253 | +0.14(+0.78%) |
Sep 15, 2020 | 18.11 | 18.17 | 17.90 | 18.02 | 57,050 | -0.02(-0.11%) |
Sep 14, 2020 | 17.62 | 18.33 | 17.42 | 18.04 | 125,240 | +0.50(+2.85%) |
Sep 11, 2020 | 18.25 | 18.25 | 17.46 | 17.54 | 75,600 | -0.64(-3.52%) |
Sep 10, 2020 | 18.12 | 18.69 | 18.09 | 18.18 | 95,965 | -0.14(-0.76%) |
Sep 09, 2020 | 18.16 | 18.70 | 17.98 | 18.32 | 130,440 | +0.05(+0.27%) |
Sep 08, 2020 | 18.50 | 18.85 | 18.20 | 18.27 | 111,157 | -0.46(-2.46%) |
Sep 04, 2020 | 19.25 | 19.30 | 18.51 | 18.73 | 122,800 | -0.30(-1.58%) |
Sep 03, 2020 | 20.10 | 20.11 | 18.80 | 19.03 | 143,416 | -1.12(-5.56%) |
Sep 02, 2020 | 19.17 | 20.20 | 19.08 | 20.15 | 111,605 | +0.93(+4.84%) |
Sep 01, 2020 | 19.59 | 19.63 | 18.93 | 19.22 | 110,694 | -0.54(-2.73%) |
Aug 31, 2020 | 19.99 | 20.30 | 19.71 | 19.76 | 215,054 | -0.31(-1.54%) |
Aug 28, 2020 | 20.00 | 20.35 | 19.69 | 20.07 | 294,100 | +0.16(+0.80%) |
Aug 27, 2020 | 19.42 | 19.95 | 19.24 | 19.91 | 148,491 | +0.73(+3.81%) |
Aug 26, 2020 | 18.94 | 19.28 | 18.71 | 19.18 | 135,090 | +0.16(+0.84%) |
Aug 25, 2020 | 18.34 | 19.14 | 18.14 | 19.02 | 229,437 | +0.53(+2.87%) |
Aug 24, 2020 | 18.55 | 18.55 | 18.13 | 18.49 | 124,685 | +0.19(+1.04%) |
Aug 21, 2020 | 19.13 | 19.13 | 18.20 | 18.30 | 231,000 | -0.99(-5.13%) |
Aug 20, 2020 | 19.30 | 19.55 | 19.26 | 19.29 | 69,049 | -0.30(-1.53%) |
Aug 19, 2020 | 19.55 | 19.80 | 19.41 | 19.59 | 108,632 | +0.17(+0.88%) |
Aug 18, 2020 | 19.91 | 20.12 | 19.19 | 19.42 | 192,150 | -0.49(-2.46%) |
Aug 17, 2020 | 19.55 | 20.01 | 19.55 | 19.91 | 101,550 | +0.20(+1.01%) |
Aug 14, 2020 | 19.70 | 19.78 | 19.47 | 19.71 | 107,900 | -0.15(-0.76%) |
Aug 13, 2020 | 20.23 | 20.47 | 19.82 | 19.86 | 107,588 | -0.53(-2.60%) |
Aug 12, 2020 | 20.53 | 20.55 | 19.98 | 20.39 | 118,683 | +0.15(+0.74%) |
Aug 11, 2020 | 20.42 | 20.72 | 20.12 | 20.24 | 131,062 | +0.04(+0.20%) |
Aug 10, 2020 | 20.74 | 20.99 | 20.13 | 20.20 | 99,800 | -0.40(-1.94%) |
Aug 07, 2020 | 20.06 | 21.00 | 20.06 | 20.60 | 172,400 | +0.57(+2.85%) |
Aug 06, 2020 | 19.77 | 21.00 | 19.75 | 20.03 | 292,990 | +1.02(+5.37%) |
Aug 05, 2020 | 18.29 | 19.11 | 18.28 | 19.01 | 220,390 | +1.02(+5.67%) |
Aug 04, 2020 | 17.64 | 18.09 | 17.64 | 17.99 | 110,252 | +0.20(+1.12%) |