Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.93 | 18.04 | 17.55 | 17.92 | 659,200 | -0.03(-0.17%) |
Oct 29, 2020 | 17.50 | 18.08 | 17.05 | 17.95 | 888,787 | +0.31(+1.76%) |
Oct 28, 2020 | 17.91 | 17.98 | 17.27 | 17.64 | 1,225,079 | +0.13(+0.74%) |
Oct 27, 2020 | 17.05 | 17.81 | 17.01 | 17.51 | 1,338,176 | +0.40(+2.34%) |
Oct 26, 2020 | 17.30 | 17.47 | 16.93 | 17.11 | 547,084 | -0.36(-2.06%) |
Oct 23, 2020 | 17.45 | 17.50 | 17.20 | 17.47 | 600,600 | +0.08(+0.46%) |
Oct 22, 2020 | 17.26 | 17.52 | 17.13 | 17.39 | 329,090 | +0.26(+1.52%) |
Oct 21, 2020 | 17.10 | 17.31 | 16.92 | 17.13 | 535,351 | +0.12(+0.71%) |
Oct 20, 2020 | 17.00 | 17.24 | 16.83 | 17.01 | 703,288 | +0.05(+0.29%) |
Oct 19, 2020 | 17.23 | 17.62 | 16.87 | 16.96 | 275,047 | -0.54(-3.09%) |
Oct 16, 2020 | 17.66 | 17.75 | 17.48 | 17.50 | 546,000 | -0.19(-1.07%) |
Oct 15, 2020 | 17.43 | 17.76 | 17.26 | 17.69 | 370,595 | +0.13(+0.74%) |
Oct 14, 2020 | 17.65 | 17.92 | 17.55 | 17.56 | 402,685 | -0.08(-0.45%) |
Oct 13, 2020 | 17.38 | 17.72 | 17.30 | 17.64 | 1,000,149 | +0.08(+0.46%) |
Oct 12, 2020 | 17.76 | 17.93 | 17.51 | 17.56 | 529,207 | -0.16(-0.90%) |
Oct 09, 2020 | 17.87 | 17.93 | 17.47 | 17.72 | 511,100 | +0.08(+0.45%) |
Oct 08, 2020 | 17.52 | 17.65 | 17.39 | 17.64 | 381,414 | +0.24(+1.38%) |
Oct 07, 2020 | 17.58 | 17.62 | 17.20 | 17.40 | 842,222 | +0.16(+0.93%) |
Oct 06, 2020 | 17.83 | 18.05 | 17.21 | 17.24 | 1,461,183 | -0.50(-2.82%) |
Oct 05, 2020 | 17.71 | 17.83 | 17.56 | 17.74 | 614,147 | +0.19(+1.08%) |
Oct 02, 2020 | 17.12 | 17.62 | 16.89 | 17.55 | 1,298,700 | +0.01(+0.06%) |
Oct 01, 2020 | 17.28 | 17.56 | 17.16 | 17.54 | 860,618 | +0.39(+2.27%) |
Sep 30, 2020 | 17.05 | 17.24 | 16.97 | 17.15 | 1,133,676 | +0.09(+0.53%) |
Sep 29, 2020 | 16.71 | 17.10 | 16.70 | 17.06 | 1,055,091 | +0.26(+1.55%) |
Sep 28, 2020 | 16.35 | 16.93 | 16.14 | 16.80 | 1,291,930 | +0.68(+4.22%) |
Sep 25, 2020 | 15.67 | 16.20 | 15.60 | 16.12 | 1,176,200 | +0.34(+2.15%) |
Sep 24, 2020 | 15.08 | 15.82 | 15.04 | 15.78 | 1,801,550 | +0.76(+5.06%) |
Sep 23, 2020 | 15.35 | 15.45 | 15.02 | 15.02 | 815,699 | -0.39(-2.53%) |
Sep 22, 2020 | 15.64 | 15.65 | 15.26 | 15.41 | 5,526,567 | -0.14(-0.90%) |
Sep 21, 2020 | 15.57 | 15.67 | 15.09 | 15.55 | 5,327,601 | -0.53(-3.30%) |
Sep 18, 2020 | 16.26 | 17.66 | 15.76 | 16.08 | 23,222,900 | -0.04(-0.25%) |
Sep 17, 2020 | 16.94 | 17.07 | 16.06 | 16.12 | 2,869,954 | -0.89(-5.23%) |
Sep 16, 2020 | 17.08 | 17.36 | 16.87 | 17.01 | 3,169,028 | -0.01(-0.06%) |
Sep 15, 2020 | 17.20 | 17.44 | 16.97 | 17.02 | 3,946,720 | -0.07(-0.41%) |
Sep 14, 2020 | 16.20 | 17.15 | 16.20 | 17.09 | 1,978,161 | +0.92(+5.69%) |
Sep 11, 2020 | 16.16 | 16.41 | 15.85 | 16.17 | 1,053,900 | +0.11(+0.65%) |
Sep 10, 2020 | 16.15 | 16.52 | 16.04 | 16.07 | 1,565,365 | -0.07(-0.46%) |
Sep 09, 2020 | 16.06 | 16.49 | 15.90 | 16.14 | 2,403,548 | +0.10(+0.62%) |
Sep 08, 2020 | 15.35 | 16.17 | 15.17 | 16.04 | 4,563,632 | +1.85(+13.04%) |
Sep 04, 2020 | 14.05 | 14.32 | 13.61 | 14.19 | 735,600 | +0.19(+1.36%) |
Sep 03, 2020 | 14.56 | 14.67 | 13.98 | 14.00 | 579,627 | -0.68(-4.63%) |
Sep 02, 2020 | 14.37 | 14.82 | 14.28 | 14.68 | 770,638 | +0.26(+1.80%) |
Sep 01, 2020 | 14.50 | 14.68 | 14.37 | 14.42 | 732,764 | -0.08(-0.55%) |
Aug 31, 2020 | 14.68 | 14.87 | 14.50 | 14.50 | 571,988 | -0.14(-0.99%) |
Aug 28, 2020 | 14.63 | 14.66 | 14.46 | 14.64 | 295,100 | +0.04(+0.24%) |
Aug 27, 2020 | 14.44 | 14.71 | 14.29 | 14.61 | 308,448 | +0.24(+1.71%) |
Aug 26, 2020 | 14.53 | 14.65 | 14.28 | 14.37 | 603,329 | -0.27(-1.81%) |
Aug 25, 2020 | 14.62 | 14.66 | 14.38 | 14.63 | 390,555 | +0.07(+0.48%) |
Aug 24, 2020 | 14.69 | 14.69 | 14.33 | 14.56 | 364,488 | -0.03(-0.21%) |
Aug 21, 2020 | 14.64 | 14.75 | 14.38 | 14.59 | 327,900 | -0.14(-0.95%) |
Aug 20, 2020 | 14.61 | 14.95 | 14.58 | 14.73 | 381,321 | -0.01(-0.07%) |
Aug 19, 2020 | 15.08 | 15.23 | 14.69 | 14.74 | 584,536 | -0.26(-1.73%) |
Aug 18, 2020 | 14.87 | 15.00 | 14.82 | 15.00 | 701,607 | +0.14(+0.94%) |
Aug 17, 2020 | 15.07 | 15.20 | 14.85 | 14.86 | 318,918 | -0.18(-1.20%) |
Aug 14, 2020 | 15.10 | 15.28 | 14.81 | 15.04 | 685,400 | -0.15(-0.99%) |
Aug 13, 2020 | 15.10 | 15.41 | 15.10 | 15.19 | 493,989 | -0.13(-0.88%) |
Aug 12, 2020 | 15.64 | 15.82 | 15.25 | 15.32 | 662,929 | -0.19(-1.19%) |
Aug 11, 2020 | 15.63 | 15.79 | 15.43 | 15.51 | 1,185,503 | -0.05(-0.32%) |
Aug 10, 2020 | 15.49 | 15.62 | 15.45 | 15.56 | 2,012,527 | +0.10(+0.65%) |
Aug 07, 2020 | 15.29 | 15.71 | 15.15 | 15.46 | 1,411,500 | +0.13(+0.85%) |
Aug 06, 2020 | 15.36 | 15.49 | 14.90 | 15.33 | 1,189,702 | +0.04(+0.26%) |
Aug 05, 2020 | 15.43 | 15.50 | 15.00 | 15.29 | 1,049,414 | +0.19(+1.29%) |
Aug 04, 2020 | 15.00 | 15.73 | 14.59 | 15.10 | 1,821,681 | +0.98(+6.91%) |