Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.35 | 17.35 | 16.86 | 16.94 | 2,500 | -0.30(-1.74%) |
Oct 29, 2020 | 17.23 | 17.34 | 17.22 | 17.24 | 8,879 | +0.04(+0.23%) |
Oct 28, 2020 | 16.95 | 17.20 | 16.87 | 17.20 | 5,769 | -0.69(-3.86%) |
Oct 27, 2020 | 18.02 | 18.02 | 17.87 | 17.89 | 4,780 | -0.52(-2.82%) |
Oct 26, 2020 | 18.49 | 18.49 | 18.41 | 18.41 | 1,388 | -0.28(-1.50%) |
Oct 23, 2020 | 18.65 | 18.69 | 18.52 | 18.69 | 26,900 | +0.77(+4.28%) |
Oct 22, 2020 | 17.89 | 17.92 | 17.89 | 17.92 | 736 | -0.05(-0.31%) |
Oct 21, 2020 | 17.91 | 17.99 | 17.86 | 17.98 | 1,580 | +0.34(+1.91%) |
Oct 20, 2020 | 17.64 | 17.69 | 17.61 | 17.64 | 2,397 | +0.19(+1.09%) |
Oct 19, 2020 | 17.64 | 17.64 | 17.45 | 17.45 | 1,018 | +0.05(+0.29%) |
Oct 16, 2020 | 17.45 | 17.46 | 17.37 | 17.40 | 25,500 | +0.41(+2.41%) |
Oct 15, 2020 | 16.89 | 17.00 | 16.76 | 16.99 | 5,225 | -0.08(-0.44%) |
Oct 14, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 398 | -0.20(-1.19%) |
Oct 13, 2020 | 17.24 | 17.33 | 17.24 | 17.27 | 2,494 | -0.09(-0.49%) |
Oct 12, 2020 | 17.23 | 17.44 | 17.23 | 17.36 | 9,957 | +0.30(+1.73%) |
Oct 09, 2020 | 16.98 | 17.25 | 16.98 | 17.06 | 3,100 | +0.04(+0.21%) |
Oct 08, 2020 | 16.93 | 17.11 | 16.93 | 17.02 | 3,967 | -0.24(-1.36%) |
Oct 07, 2020 | 17.25 | 17.30 | 17.17 | 17.26 | 5,196 | -0.16(-0.92%) |
Oct 06, 2020 | 17.92 | 17.92 | 17.30 | 17.42 | 3,516 | -0.38(-2.13%) |
Oct 05, 2020 | 17.76 | 17.81 | 17.75 | 17.80 | 2,803 | +0.21(+1.17%) |
Oct 02, 2020 | 17.65 | 17.65 | 17.59 | 17.59 | 1,000 | -0.04(-0.23%) |
Oct 01, 2020 | 17.70 | 17.70 | 17.64 | 17.64 | 1,092 | +0.13(+0.74%) |
Sep 30, 2020 | 17.46 | 17.50 | 17.42 | 17.50 | 1,752 | +0.16(+0.95%) |
Sep 29, 2020 | 17.30 | 17.39 | 17.30 | 17.34 | 1,448 | -0.06(-0.34%) |
Sep 28, 2020 | 17.33 | 17.40 | 17.33 | 17.40 | 1,262 | +0.26(+1.52%) |
Sep 25, 2020 | 17.21 | 17.21 | 17.09 | 17.14 | 900 | +0.04(+0.23%) |
Sep 24, 2020 | 17.11 | 17.19 | 17.02 | 17.10 | 3,004 | -0.05(-0.29%) |
Sep 23, 2020 | 17.19 | 17.25 | 17.15 | 17.15 | 3,209 | -0.55(-3.11%) |
Sep 22, 2020 | 17.76 | 17.77 | 17.70 | 17.70 | 5,622 | -0.26(-1.45%) |
Sep 21, 2020 | 17.88 | 18.20 | 17.79 | 17.96 | 2,901 | -0.65(-3.49%) |
Sep 18, 2020 | 18.66 | 18.66 | 18.61 | 18.61 | 1,900 | +0.07(+0.38%) |
Sep 17, 2020 | 18.46 | 18.54 | 18.46 | 18.54 | 1,295 | -0.06(-0.32%) |
Sep 16, 2020 | 18.69 | 18.69 | 18.58 | 18.60 | 1,936 | -0.22(-1.17%) |
Sep 15, 2020 | 18.71 | 18.87 | 18.69 | 18.82 | 29,569 | -0.07(-0.36%) |
Sep 14, 2020 | 18.89 | 18.89 | 18.89 | 18.89 | 812 | -0.02(-0.12%) |
Sep 11, 2020 | 18.88 | 18.91 | 18.74 | 18.91 | 14,800 | +0.05(+0.27%) |
Sep 10, 2020 | 19.03 | 19.15 | 18.86 | 18.86 | 8,760 | -0.63(-3.23%) |
Sep 09, 2020 | 19.41 | 19.52 | 19.28 | 19.49 | 4,849 | +0.35(+1.83%) |
Sep 08, 2020 | 19.13 | 19.42 | 19.13 | 19.14 | 1,436 | +0.33(+1.75%) |
Sep 04, 2020 | 18.81 | 19.05 | 18.74 | 18.81 | 3,600 | +0.09(+0.47%) |
Sep 03, 2020 | 18.11 | 18.98 | 18.11 | 18.72 | 5,343 | -0.44(-2.28%) |
Sep 02, 2020 | 19.20 | 19.27 | 19.15 | 19.16 | 2,343 | -0.29(-1.49%) |
Sep 01, 2020 | 19.30 | 19.50 | 19.30 | 19.45 | 2,043 | +0.28(+1.46%) |
Aug 31, 2020 | 19.37 | 19.37 | 19.17 | 19.17 | 1,535 | -0.40(-2.04%) |
Aug 28, 2020 | 19.33 | 19.57 | 19.33 | 19.57 | 1,800 | -0.12(-0.61%) |
Aug 27, 2020 | 19.70 | 19.71 | 19.31 | 19.69 | 14,932 | -0.01(-0.05%) |
Aug 26, 2020 | 19.78 | 19.86 | 19.70 | 19.70 | 5,813 | -0.14(-0.71%) |
Aug 25, 2020 | 19.75 | 19.88 | 19.71 | 19.84 | 6,634 | -0.15(-0.75%) |
Aug 24, 2020 | 20.00 | 20.00 | 19.95 | 19.99 | 1,912 | -0.29(-1.43%) |
Aug 21, 2020 | 20.30 | 20.64 | 20.09 | 20.28 | 4,000 | -0.07(-0.34%) |
Aug 20, 2020 | 20.23 | 20.35 | 20.04 | 20.35 | 799 | -0.08(-0.38%) |
Aug 19, 2020 | 20.54 | 20.54 | 20.24 | 20.43 | 1,827 | -0.46(-2.20%) |
Aug 18, 2020 | 20.82 | 20.89 | 20.66 | 20.89 | 2,261 | -0.00(-0.02%) |
Aug 17, 2020 | 20.96 | 21.06 | 20.89 | 20.89 | 3,259 | +0.21(+1.03%) |
Aug 14, 2020 | 20.50 | 20.68 | 20.50 | 20.68 | 900 | +0.28(+1.37%) |
Aug 13, 2020 | 20.29 | 20.40 | 20.29 | 20.40 | 2,632 | +0.03(+0.15%) |
Aug 12, 2020 | 20.45 | 20.49 | 20.37 | 20.37 | 3,647 | +0.37(+1.85%) |
Aug 11, 2020 | 20.09 | 20.09 | 19.94 | 20.00 | 3,989 | -0.21(-1.04%) |
Aug 10, 2020 | 20.29 | 20.29 | 20.00 | 20.21 | 1,800 | +0.50(+2.54%) |
Aug 07, 2020 | 19.71 | 19.71 | 19.71 | 19.71 | 400 | +0.10(+0.51%) |
Aug 06, 2020 | 19.93 | 19.93 | 19.61 | 19.61 | 1,055 | -0.57(-2.85%) |
Aug 05, 2020 | 20.18 | 20.33 | 20.12 | 20.18 | 6,346 | +0.06(+0.32%) |
Aug 04, 2020 | 20.09 | 20.23 | 19.97 | 20.12 | 19,962 | +0.41(+2.08%) |