Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.47 | 20.39 | 19.30 | 20.05 | 379,093 | +0.44(+2.24%) |
Oct 29, 2020 | 18.97 | 19.61 | 18.36 | 19.61 | 237,700 | +0.77(+4.11%) |
Oct 28, 2020 | 19.21 | 19.79 | 18.77 | 18.83 | 297,886 | -0.69(-3.54%) |
Oct 27, 2020 | 19.96 | 20.05 | 19.52 | 19.52 | 213,069 | -0.55(-2.74%) |
Oct 26, 2020 | 19.85 | 20.12 | 19.63 | 20.07 | 232,202 | +0.02(+0.09%) |
Oct 23, 2020 | 19.95 | 20.33 | 19.58 | 20.06 | 285,981 | +0.33(+1.66%) |
Oct 22, 2020 | 19.17 | 19.78 | 19.13 | 19.73 | 319,993 | +0.68(+3.58%) |
Oct 21, 2020 | 18.83 | 19.13 | 18.76 | 19.05 | 170,033 | +0.35(+1.85%) |
Oct 20, 2020 | 18.52 | 18.91 | 18.52 | 18.70 | 219,410 | +0.49(+2.66%) |
Oct 19, 2020 | 18.67 | 18.85 | 18.16 | 18.22 | 155,369 | -0.33(-1.76%) |
Oct 16, 2020 | 18.39 | 18.64 | 18.10 | 18.54 | 219,655 | +0.08(+0.46%) |
Oct 15, 2020 | 17.87 | 18.52 | 17.87 | 18.46 | 261,552 | +0.45(+2.49%) |
Oct 14, 2020 | 18.53 | 18.75 | 18.01 | 18.01 | 112,558 | -0.61(-3.26%) |
Oct 13, 2020 | 18.98 | 18.98 | 18.49 | 18.62 | 174,149 | -0.48(-2.49%) |
Oct 12, 2020 | 18.85 | 19.14 | 18.78 | 19.09 | 177,222 | +0.18(+0.94%) |
Oct 09, 2020 | 18.89 | 18.97 | 18.56 | 18.92 | 194,154 | +0.33(+1.76%) |
Oct 08, 2020 | 18.65 | 18.77 | 18.34 | 18.59 | 313,850 | +0.21(+1.12%) |
Oct 07, 2020 | 18.53 | 18.81 | 18.32 | 18.39 | 306,078 | +0.15(+0.82%) |
Oct 06, 2020 | 18.36 | 18.98 | 18.14 | 18.24 | 262,311 | +0.23(+1.30%) |
Oct 05, 2020 | 17.42 | 18.04 | 17.26 | 18.00 | 295,957 | +0.77(+4.50%) |
Oct 02, 2020 | 16.53 | 17.32 | 16.53 | 17.23 | 301,089 | +0.42(+2.50%) |
Oct 01, 2020 | 16.88 | 17.03 | 16.44 | 16.81 | 229,441 | -0.02(-0.11%) |
Sep 30, 2020 | 16.66 | 17.13 | 16.66 | 16.83 | 249,519 | +0.04(+0.22%) |
Sep 29, 2020 | 16.81 | 17.13 | 16.35 | 16.79 | 182,371 | -0.07(-0.39%) |
Sep 28, 2020 | 16.57 | 17.09 | 16.25 | 16.86 | 216,988 | +0.58(+3.55%) |
Sep 25, 2020 | 15.95 | 16.35 | 15.93 | 16.28 | 152,901 | +0.13(+0.81%) |
Sep 24, 2020 | 16.01 | 16.53 | 15.87 | 16.15 | 216,494 | +0.21(+1.35%) |
Sep 23, 2020 | 16.36 | 16.78 | 15.91 | 15.93 | 249,558 | -0.36(-2.23%) |
Sep 22, 2020 | 16.26 | 16.59 | 16.04 | 16.30 | 248,654 | +0.03(+0.17%) |
Sep 21, 2020 | 16.84 | 17.27 | 16.08 | 16.27 | 265,554 | -1.12(-6.44%) |
Sep 18, 2020 | 17.83 | 18.22 | 17.30 | 17.39 | 724,221 | -0.30(-1.69%) |
Sep 17, 2020 | 17.68 | 17.83 | 17.58 | 17.69 | 160,439 | -0.22(-1.25%) |
Sep 16, 2020 | 17.66 | 18.02 | 17.32 | 17.91 | 207,682 | +0.22(+1.27%) |
Sep 15, 2020 | 17.89 | 17.90 | 17.55 | 17.69 | 209,607 | -0.12(-0.68%) |
Sep 14, 2020 | 17.49 | 17.85 | 17.41 | 17.81 | 203,131 | +0.39(+2.25%) |
Sep 11, 2020 | 17.63 | 17.64 | 17.31 | 17.41 | 168,545 | -0.21(-1.17%) |
Sep 10, 2020 | 18.25 | 18.56 | 17.60 | 17.62 | 149,852 | -0.63(-3.48%) |
Sep 09, 2020 | 18.56 | 18.56 | 18.18 | 18.25 | 179,350 | -0.19(-1.01%) |
Sep 08, 2020 | 18.83 | 18.83 | 18.27 | 18.44 | 235,397 | -0.61(-3.18%) |
Sep 04, 2020 | 19.12 | 19.28 | 18.80 | 19.05 | 229,513 | +0.33(+1.74%) |
Sep 03, 2020 | 18.95 | 19.47 | 18.67 | 18.72 | 222,803 | -0.16(-0.84%) |
Sep 02, 2020 | 18.67 | 18.96 | 18.59 | 18.88 | 206,660 | +0.07(+0.35%) |
Sep 01, 2020 | 18.74 | 19.02 | 18.57 | 18.81 | 144,192 | -0.07(-0.40%) |
Aug 31, 2020 | 18.95 | 19.03 | 18.72 | 18.89 | 271,080 | -0.21(-1.08%) |
Aug 28, 2020 | 19.49 | 19.52 | 18.98 | 19.09 | 114,542 | -0.21(-1.11%) |
Aug 27, 2020 | 18.97 | 19.51 | 18.97 | 19.31 | 277,083 | +0.35(+1.87%) |
Aug 26, 2020 | 19.15 | 19.37 | 18.72 | 18.95 | 222,985 | -0.31(-1.62%) |
Aug 25, 2020 | 19.44 | 19.72 | 19.16 | 19.27 | 178,388 | +0.14(+0.71%) |
Aug 24, 2020 | 17.95 | 19.21 | 17.95 | 19.13 | 276,490 | +1.03(+5.67%) |
Aug 21, 2020 | 18.21 | 18.47 | 17.94 | 18.11 | 171,010 | -0.31(-1.67%) |
Aug 20, 2020 | 18.56 | 18.71 | 18.39 | 18.41 | 83,554 | -0.50(-2.66%) |
Aug 19, 2020 | 18.94 | 19.26 | 18.79 | 18.92 | 159,673 | -0.02(-0.10%) |
Aug 18, 2020 | 19.61 | 19.61 | 18.86 | 18.94 | 126,947 | -0.55(-2.80%) |
Aug 17, 2020 | 19.73 | 19.73 | 19.34 | 19.48 | 193,869 | -0.37(-1.86%) |
Aug 14, 2020 | 19.47 | 20.07 | 19.23 | 19.85 | 162,438 | +0.20(+1.00%) |
Aug 13, 2020 | 19.79 | 20.66 | 19.24 | 19.65 | 196,621 | -0.32(-1.59%) |
Aug 12, 2020 | 20.49 | 20.71 | 19.55 | 19.97 | 154,024 | -0.04(-0.19%) |
Aug 11, 2020 | 20.29 | 20.75 | 19.88 | 20.01 | 298,746 | +0.14(+0.70%) |
Aug 10, 2020 | 19.75 | 20.24 | 19.59 | 19.87 | 352,491 | +0.32(+1.62%) |
Aug 07, 2020 | 18.52 | 19.62 | 18.49 | 19.55 | 387,879 | +0.90(+4.80%) |
Aug 06, 2020 | 18.39 | 18.75 | 18.37 | 18.66 | 178,840 | +0.17(+0.91%) |
Aug 05, 2020 | 18.08 | 18.52 | 17.73 | 18.49 | 179,349 | +0.63(+3.55%) |
Aug 04, 2020 | 17.97 | 18.03 | 17.60 | 17.85 | 169,264 | -0.12(-0.67%) |