Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.44 | 17.70 | 17.19 | 17.42 | 206,637 | -0.03(-0.16%) |
Oct 29, 2020 | 17.56 | 17.77 | 17.32 | 17.45 | 160,926 | -0.27(-1.51%) |
Oct 28, 2020 | 18.35 | 18.71 | 17.69 | 17.72 | 136,538 | -1.01(-5.42%) |
Oct 27, 2020 | 18.77 | 18.88 | 18.37 | 18.73 | 310,643 | -0.11(-0.56%) |
Oct 26, 2020 | 18.87 | 19.04 | 18.76 | 18.84 | 195,774 | -0.31(-1.60%) |
Oct 23, 2020 | 19.33 | 19.33 | 18.95 | 19.14 | 93,916 | -0.04(-0.20%) |
Oct 22, 2020 | 19.30 | 19.35 | 19.06 | 19.18 | 134,430 | +0.06(+0.30%) |
Oct 21, 2020 | 19.36 | 19.40 | 19.05 | 19.13 | 115,268 | -0.14(-0.74%) |
Oct 20, 2020 | 19.15 | 19.38 | 18.92 | 19.27 | 82,190 | +0.19(+1.00%) |
Oct 19, 2020 | 19.24 | 19.38 | 19.00 | 19.08 | 161,726 | -0.11(-0.55%) |
Oct 16, 2020 | 19.37 | 19.42 | 19.13 | 19.18 | 140,091 | -0.10(-0.50%) |
Oct 15, 2020 | 18.67 | 19.31 | 18.47 | 19.28 | 151,560 | +0.40(+2.13%) |
Oct 14, 2020 | 19.08 | 19.11 | 18.72 | 18.88 | 119,755 | -0.11(-0.60%) |
Oct 13, 2020 | 18.95 | 19.12 | 18.81 | 18.99 | 130,056 | -0.20(-1.05%) |
Oct 12, 2020 | 18.96 | 19.20 | 18.86 | 19.19 | 126,790 | +0.22(+1.16%) |
Oct 09, 2020 | 19.14 | 19.18 | 18.77 | 18.97 | 123,063 | -0.02(-0.10%) |
Oct 08, 2020 | 18.76 | 18.99 | 18.50 | 18.99 | 143,823 | +0.53(+2.85%) |
Oct 07, 2020 | 18.47 | 18.65 | 18.16 | 18.46 | 203,456 | +0.17(+0.94%) |
Oct 06, 2020 | 18.57 | 18.87 | 18.28 | 18.29 | 257,368 | -0.17(-0.93%) |
Oct 05, 2020 | 18.35 | 18.49 | 18.13 | 18.46 | 134,787 | +0.20(+1.10%) |
Oct 02, 2020 | 17.50 | 18.33 | 17.48 | 18.26 | 180,729 | +0.41(+2.31%) |
Oct 01, 2020 | 17.83 | 17.96 | 17.47 | 17.85 | 198,473 | +0.20(+1.14%) |
Sep 30, 2020 | 18.24 | 18.46 | 17.63 | 17.65 | 199,794 | -0.51(-2.79%) |
Sep 29, 2020 | 17.80 | 18.25 | 17.71 | 18.16 | 245,058 | +0.30(+1.66%) |
Sep 28, 2020 | 17.41 | 17.98 | 17.41 | 17.86 | 178,779 | +0.70(+4.07%) |
Sep 25, 2020 | 17.00 | 17.27 | 16.93 | 17.16 | 168,089 | +0.17(+1.01%) |
Sep 24, 2020 | 16.91 | 17.45 | 16.67 | 16.99 | 206,360 | +0.17(+1.02%) |
Sep 23, 2020 | 16.92 | 17.15 | 16.75 | 16.82 | 231,759 | -0.15(-0.90%) |
Sep 22, 2020 | 16.79 | 17.00 | 16.64 | 16.97 | 252,753 | +0.15(+0.91%) |
Sep 21, 2020 | 17.05 | 17.07 | 16.36 | 16.82 | 308,257 | -0.78(-4.41%) |
Sep 18, 2020 | 17.30 | 17.63 | 16.87 | 17.59 | 596,512 | +0.43(+2.51%) |
Sep 17, 2020 | 17.04 | 17.54 | 16.77 | 17.16 | 273,877 | -0.02(-0.11%) |
Sep 16, 2020 | 16.85 | 17.51 | 16.84 | 17.18 | 203,220 | +0.43(+2.57%) |
Sep 15, 2020 | 16.88 | 17.15 | 16.64 | 16.75 | 126,377 | -0.02(-0.11%) |
Sep 14, 2020 | 16.81 | 16.91 | 16.47 | 16.77 | 171,425 | +0.05(+0.29%) |
Sep 11, 2020 | 16.68 | 16.95 | 16.49 | 16.72 | 163,504 | +0.11(+0.69%) |
Sep 10, 2020 | 17.37 | 17.37 | 16.58 | 16.61 | 195,819 | -0.62(-3.60%) |
Sep 09, 2020 | 17.74 | 17.74 | 16.78 | 17.23 | 234,586 | -0.21(-1.20%) |
Sep 08, 2020 | 17.46 | 17.89 | 16.93 | 17.44 | 238,586 | +0.03(+0.16%) |
Sep 04, 2020 | 18.80 | 19.23 | 16.54 | 17.41 | 877,655 | +1.02(+6.22%) |
Sep 03, 2020 | 16.48 | 16.48 | 16.03 | 16.39 | 317,763 | +0.03(+0.17%) |
Sep 02, 2020 | 16.46 | 16.60 | 16.20 | 16.36 | 140,569 | -0.22(-1.32%) |
Sep 01, 2020 | 16.07 | 16.67 | 15.69 | 16.58 | 168,307 | +0.56(+3.51%) |
Aug 31, 2020 | 16.05 | 16.19 | 15.84 | 16.02 | 274,978 | -0.04(-0.24%) |
Aug 28, 2020 | 16.06 | 16.09 | 15.78 | 16.06 | 140,101 | +0.20(+1.26%) |
Aug 27, 2020 | 15.74 | 16.15 | 15.70 | 15.86 | 117,483 | +0.31(+2.02%) |
Aug 26, 2020 | 15.80 | 15.89 | 15.47 | 15.54 | 90,540 | -0.30(-1.92%) |
Aug 25, 2020 | 15.85 | 15.90 | 15.51 | 15.85 | 137,827 | +0.13(+0.85%) |
Aug 24, 2020 | 15.75 | 15.85 | 15.45 | 15.71 | 104,834 | +0.25(+1.60%) |
Aug 21, 2020 | 15.27 | 15.48 | 15.07 | 15.47 | 227,730 | +0.10(+0.62%) |
Aug 20, 2020 | 15.07 | 15.46 | 15.07 | 15.37 | 96,052 | +0.07(+0.44%) |
Aug 19, 2020 | 15.54 | 15.60 | 15.19 | 15.30 | 114,613 | -0.22(-1.41%) |
Aug 18, 2020 | 15.82 | 16.01 | 15.46 | 15.52 | 131,501 | -0.18(-1.15%) |
Aug 17, 2020 | 16.16 | 16.21 | 15.44 | 15.70 | 153,364 | -0.46(-2.83%) |
Aug 14, 2020 | 16.00 | 16.34 | 15.79 | 16.16 | 138,947 | +0.02(+0.12%) |
Aug 13, 2020 | 15.60 | 16.31 | 15.58 | 16.14 | 233,750 | +0.47(+2.98%) |
Aug 12, 2020 | 15.22 | 15.89 | 15.00 | 15.67 | 258,888 | +0.81(+5.45%) |
Aug 11, 2020 | 15.29 | 15.48 | 14.82 | 14.86 | 199,758 | -0.12(-0.83%) |
Aug 10, 2020 | 15.15 | 15.43 | 14.90 | 14.99 | 281,882 | +0.03(+0.19%) |
Aug 07, 2020 | 14.78 | 15.26 | 14.57 | 14.96 | 194,778 | +0.02(+0.13%) |
Aug 06, 2020 | 14.75 | 15.10 | 14.62 | 14.94 | 222,337 | +0.28(+1.88%) |
Aug 05, 2020 | 14.29 | 14.69 | 14.07 | 14.66 | 173,275 | +0.65(+4.62%) |
Aug 04, 2020 | 13.89 | 14.10 | 13.72 | 14.02 | 149,048 | +0.06(+0.41%) |