Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.55 | 17.55 | 17.16 | 17.16 | 4,112 | -0.67(-3.78%) |
Oct 29, 2020 | 17.35 | 17.84 | 17.18 | 17.84 | 6,428 | +0.18(+1.02%) |
Oct 28, 2020 | 17.61 | 18.20 | 17.01 | 17.66 | 7,018 | -0.46(-2.53%) |
Oct 27, 2020 | 18.11 | 18.12 | 17.99 | 18.12 | 4,156 | -0.01(-0.05%) |
Oct 26, 2020 | 17.24 | 18.13 | 17.24 | 18.13 | 4,718 | +0.20(+1.10%) |
Oct 23, 2020 | 17.91 | 18.42 | 17.90 | 17.93 | 5,891 | -0.19(-1.04%) |
Oct 22, 2020 | 18.44 | 18.71 | 18.12 | 18.12 | 6,325 | -0.36(-1.95%) |
Oct 21, 2020 | 18.35 | 19.05 | 18.11 | 18.48 | 7,949 | +0.04(+0.20%) |
Oct 20, 2020 | 18.22 | 18.58 | 18.21 | 18.44 | 6,700 | +0.50(+2.81%) |
Oct 19, 2020 | 18.04 | 18.13 | 17.94 | 17.94 | 3,019 | -0.18(-0.99%) |
Oct 16, 2020 | 17.99 | 18.22 | 17.44 | 18.12 | 7,336 | -0.32(-1.76%) |
Oct 15, 2020 | 16.90 | 18.45 | 16.90 | 18.44 | 2,663 | -0.07(-0.39%) |
Oct 14, 2020 | 18.59 | 18.79 | 18.44 | 18.51 | 3,202 | -0.08(-0.44%) |
Oct 13, 2020 | 18.80 | 18.80 | 18.15 | 18.60 | 1,846 | -0.64(-3.32%) |
Oct 12, 2020 | 18.53 | 19.34 | 18.53 | 19.23 | 2,823 | +0.57(+3.04%) |
Oct 09, 2020 | 18.59 | 18.89 | 18.59 | 18.67 | 3,890 | +0.14(+0.73%) |
Oct 08, 2020 | 17.78 | 18.67 | 17.78 | 18.53 | 5,281 | +0.10(+0.54%) |
Oct 07, 2020 | 17.65 | 18.43 | 17.65 | 18.43 | 8,858 | +1.13(+6.55%) |
Oct 06, 2020 | 17.75 | 17.79 | 17.30 | 17.30 | 6,110 | -0.32(-1.84%) |
Oct 05, 2020 | 17.05 | 17.95 | 17.05 | 17.62 | 4,868 | +0.42(+2.46%) |
Oct 02, 2020 | 17.05 | 17.53 | 17.05 | 17.20 | 3,779 | -0.15(-0.88%) |
Oct 01, 2020 | 17.54 | 17.67 | 16.95 | 17.35 | 10,402 | -0.01(-0.05%) |
Sep 30, 2020 | 17.99 | 18.40 | 17.11 | 17.36 | 5,236 | -0.51(-2.87%) |
Sep 29, 2020 | 16.96 | 17.88 | 16.82 | 17.88 | 6,502 | +0.54(+3.11%) |
Sep 28, 2020 | 17.34 | 17.45 | 16.70 | 17.34 | 6,092 | +0.28(+1.64%) |
Sep 25, 2020 | 16.60 | 17.19 | 16.28 | 17.06 | 9,114 | +0.70(+4.29%) |
Sep 24, 2020 | 16.64 | 16.81 | 15.89 | 16.36 | 12,494 | +0.05(+0.33%) |
Sep 23, 2020 | 17.66 | 17.80 | 16.30 | 16.30 | 8,055 | -1.38(-7.79%) |
Sep 22, 2020 | 16.91 | 17.97 | 16.91 | 17.68 | 25,752 | +0.54(+3.15%) |
Sep 21, 2020 | 18.66 | 18.66 | 16.91 | 17.14 | 16,814 | -2.20(-11.40%) |
Sep 18, 2020 | 17.43 | 19.34 | 16.16 | 19.34 | 31,568 | +2.35(+13.82%) |
Sep 17, 2020 | 16.10 | 17.04 | 16.10 | 16.99 | 2,414 | +0.19(+1.12%) |
Sep 16, 2020 | 17.09 | 17.41 | 16.73 | 16.81 | 14,849 | -0.29(-1.68%) |
Sep 15, 2020 | 16.62 | 17.52 | 16.08 | 17.09 | 13,899 | +0.36(+2.15%) |
Sep 14, 2020 | 16.60 | 17.04 | 16.46 | 16.73 | 6,443 | +0.77(+4.85%) |
Sep 11, 2020 | 16.06 | 16.81 | 15.89 | 15.96 | 8,225 | +0.11(+0.68%) |
Sep 10, 2020 | 15.81 | 15.85 | 15.81 | 15.85 | 2,910 | -0.04(-0.23%) |
Sep 09, 2020 | 16.00 | 16.76 | 15.89 | 15.89 | 9,511 | -0.05(-0.34%) |
Sep 08, 2020 | 15.93 | 16.08 | 15.90 | 15.94 | 3,989 | -0.16(-1.01%) |
Sep 04, 2020 | 16.24 | 16.24 | 16.01 | 16.10 | 4,890 | -0.16(-1.00%) |
Sep 03, 2020 | 15.94 | 16.27 | 15.82 | 16.27 | 9,599 | +0.31(+1.92%) |
Sep 02, 2020 | 15.71 | 15.96 | 15.71 | 15.96 | 6,697 | +0.12(+0.79%) |
Sep 01, 2020 | 16.82 | 16.94 | 15.58 | 15.83 | 15,121 | -1.12(-6.58%) |
Aug 31, 2020 | 18.63 | 18.63 | 16.95 | 16.95 | 4,971 | -0.27(-1.55%) |
Aug 28, 2020 | 17.40 | 17.40 | 16.26 | 17.22 | 6,053 | -0.22(-1.28%) |
Aug 27, 2020 | 17.12 | 18.83 | 17.12 | 17.44 | 3,190 | +0.73(+4.38%) |
Aug 26, 2020 | 17.13 | 17.53 | 16.71 | 16.71 | 4,646 | -0.16(-0.95%) |
Aug 25, 2020 | 16.38 | 17.40 | 15.67 | 16.87 | 7,087 | +0.05(+0.32%) |
Aug 24, 2020 | 15.61 | 17.18 | 15.61 | 16.82 | 30,653 | +1.15(+7.35%) |
Aug 21, 2020 | 15.54 | 15.70 | 15.53 | 15.67 | 6,613 | +0.06(+0.40%) |
Aug 20, 2020 | 15.50 | 15.60 | 15.50 | 15.60 | 2,743 | +0.13(+0.86%) |
Aug 19, 2020 | 16.01 | 16.01 | 15.47 | 15.47 | 3,732 | -0.10(-0.63%) |
Aug 18, 2020 | 16.06 | 16.06 | 15.42 | 15.57 | 9,346 | -0.49(-3.06%) |
Aug 17, 2020 | 16.09 | 16.09 | 16.06 | 16.06 | 2,375 | -0.18(-1.10%) |
Aug 14, 2020 | 16.27 | 16.41 | 16.24 | 16.24 | 2,129 | -0.14(-0.87%) |
Aug 13, 2020 | 16.60 | 16.73 | 16.38 | 16.38 | 2,376 | +0.04(+0.27%) |
Aug 12, 2020 | 16.33 | 16.65 | 16.06 | 16.33 | 7,132 | +0.31(+1.95%) |
Aug 11, 2020 | 16.28 | 16.57 | 15.90 | 16.02 | 6,434 | +0.01(+0.06%) |
Aug 10, 2020 | 16.17 | 16.17 | 15.92 | 16.01 | 5,498 | -0.04(-0.28%) |
Aug 07, 2020 | 16.04 | 16.82 | 15.84 | 16.06 | 5,268 | +0.10(+0.61%) |
Aug 06, 2020 | 15.89 | 16.37 | 15.89 | 15.96 | 2,912 | -0.05(-0.33%) |
Aug 05, 2020 | 16.07 | 16.10 | 15.74 | 16.01 | 3,100 | +0.00(+0.00%) |
Aug 04, 2020 | 16.03 | 16.07 | 15.95 | 16.01 | 3,666 | +0.00(+0.00%) |