Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.94 | 18.56 | 17.54 | 18.39 | 1,197,212 | -0.51(-2.71%) |
Oct 29, 2020 | 19.14 | 19.18 | 18.80 | 18.91 | 825,187 | -0.14(-0.71%) |
Oct 28, 2020 | 19.99 | 20.16 | 18.59 | 19.04 | 1,941,390 | -0.41(-2.08%) |
Oct 27, 2020 | 19.40 | 19.98 | 19.33 | 19.45 | 852,586 | +0.14(+0.75%) |
Oct 26, 2020 | 19.69 | 19.88 | 19.00 | 19.30 | 456,310 | -0.24(-1.24%) |
Oct 23, 2020 | 19.61 | 19.64 | 19.27 | 19.54 | 246,595 | +0.05(+0.28%) |
Oct 22, 2020 | 19.57 | 19.69 | 19.05 | 19.49 | 269,960 | -0.06(-0.32%) |
Oct 21, 2020 | 19.50 | 19.63 | 19.29 | 19.55 | 249,793 | +0.13(+0.65%) |
Oct 20, 2020 | 19.41 | 19.62 | 19.34 | 19.43 | 247,043 | +0.05(+0.28%) |
Oct 19, 2020 | 19.72 | 19.92 | 19.28 | 19.37 | 220,211 | -0.13(-0.65%) |
Oct 16, 2020 | 19.57 | 19.72 | 19.40 | 19.50 | 245,929 | +0.03(+0.14%) |
Oct 15, 2020 | 19.10 | 19.55 | 18.73 | 19.47 | 269,729 | +0.10(+0.51%) |
Oct 14, 2020 | 19.99 | 20.05 | 19.29 | 19.37 | 295,743 | -0.53(-2.67%) |
Oct 13, 2020 | 19.59 | 20.09 | 19.45 | 19.90 | 338,858 | +0.42(+2.17%) |
Oct 12, 2020 | 19.54 | 19.66 | 19.26 | 19.48 | 376,506 | +0.07(+0.37%) |
Oct 09, 2020 | 19.08 | 19.50 | 19.08 | 19.41 | 363,451 | +0.40(+2.08%) |
Oct 08, 2020 | 18.88 | 19.10 | 18.82 | 19.01 | 346,031 | +0.20(+1.05%) |
Oct 07, 2020 | 18.72 | 18.92 | 18.53 | 18.82 | 344,753 | +0.59(+3.26%) |
Oct 06, 2020 | 18.27 | 18.69 | 18.19 | 18.22 | 247,580 | -0.05(-0.30%) |
Oct 05, 2020 | 18.26 | 18.49 | 18.15 | 18.28 | 161,197 | +0.23(+1.25%) |
Oct 02, 2020 | 18.01 | 18.54 | 18.01 | 18.05 | 292,804 | -0.45(-2.43%) |
Oct 01, 2020 | 18.54 | 18.64 | 18.29 | 18.50 | 340,733 | +0.19(+1.03%) |
Sep 30, 2020 | 18.33 | 18.65 | 18.19 | 18.31 | 422,607 | +0.00(+0.00%) |
Sep 29, 2020 | 18.21 | 18.51 | 18.14 | 18.31 | 638,422 | +0.16(+0.89%) |
Sep 28, 2020 | 17.83 | 18.24 | 17.65 | 18.15 | 426,900 | +0.59(+3.38%) |
Sep 25, 2020 | 17.25 | 17.66 | 17.10 | 17.55 | 239,375 | +0.32(+1.83%) |
Sep 24, 2020 | 17.29 | 17.42 | 16.99 | 17.24 | 472,698 | -0.05(-0.26%) |
Sep 23, 2020 | 17.85 | 18.06 | 17.27 | 17.29 | 408,385 | -0.51(-2.88%) |
Sep 22, 2020 | 17.65 | 17.80 | 17.24 | 17.80 | 378,351 | +0.32(+1.85%) |
Sep 21, 2020 | 17.12 | 17.48 | 16.93 | 17.47 | 632,906 | +0.06(+0.36%) |
Sep 18, 2020 | 17.56 | 17.58 | 17.11 | 17.41 | 966,167 | -0.10(-0.57%) |
Sep 17, 2020 | 17.18 | 17.52 | 17.10 | 17.51 | 626,568 | +0.06(+0.36%) |
Sep 16, 2020 | 17.56 | 17.83 | 17.34 | 17.45 | 696,800 | -0.20(-1.12%) |
Sep 15, 2020 | 17.65 | 17.89 | 17.42 | 17.65 | 216,301 | +0.14(+0.77%) |
Sep 14, 2020 | 17.49 | 17.77 | 17.49 | 17.51 | 306,371 | +0.14(+0.78%) |
Sep 11, 2020 | 17.63 | 17.84 | 17.13 | 17.38 | 454,092 | -0.23(-1.33%) |
Sep 10, 2020 | 17.82 | 18.43 | 17.57 | 17.61 | 640,737 | -0.09(-0.51%) |
Sep 09, 2020 | 17.82 | 18.00 | 17.40 | 17.70 | 614,054 | +0.26(+1.50%) |
Sep 08, 2020 | 17.22 | 17.83 | 17.22 | 17.44 | 1,172,613 | -0.32(-1.82%) |
Sep 04, 2020 | 18.42 | 18.46 | 17.37 | 17.76 | 881,525 | -0.59(-3.19%) |
Sep 03, 2020 | 19.44 | 19.54 | 18.19 | 18.35 | 967,373 | -1.37(-6.94%) |
Sep 02, 2020 | 19.73 | 19.82 | 19.25 | 19.72 | 644,644 | +0.24(+1.25%) |
Sep 01, 2020 | 19.09 | 19.55 | 18.94 | 19.47 | 368,837 | +0.54(+2.85%) |
Aug 31, 2020 | 19.06 | 19.21 | 18.90 | 18.93 | 404,960 | -0.14(-0.76%) |
Aug 28, 2020 | 18.88 | 19.18 | 18.88 | 19.08 | 1,269,636 | +0.15(+0.81%) |
Aug 27, 2020 | 18.98 | 19.14 | 18.74 | 18.92 | 348,838 | +0.01(+0.05%) |
Aug 26, 2020 | 18.52 | 19.06 | 18.52 | 18.91 | 470,390 | +0.41(+2.24%) |
Aug 25, 2020 | 18.37 | 18.68 | 18.35 | 18.50 | 353,990 | +0.06(+0.34%) |
Aug 24, 2020 | 18.01 | 18.46 | 17.92 | 18.44 | 494,898 | +0.50(+2.81%) |
Aug 21, 2020 | 17.90 | 18.02 | 17.66 | 17.93 | 675,250 | -0.06(-0.35%) |
Aug 20, 2020 | 17.90 | 18.15 | 17.84 | 18.00 | 370,243 | +0.07(+0.40%) |
Aug 19, 2020 | 17.92 | 18.15 | 17.80 | 17.92 | 417,014 | -0.03(-0.15%) |
Aug 18, 2020 | 17.92 | 18.04 | 17.63 | 17.95 | 474,286 | +0.20(+1.12%) |
Aug 17, 2020 | 17.51 | 18.04 | 17.51 | 17.75 | 1,484,476 | +0.26(+1.49%) |
Aug 14, 2020 | 17.55 | 17.68 | 17.38 | 17.49 | 1,256,528 | -0.16(-0.92%) |
Aug 13, 2020 | 17.45 | 17.89 | 17.43 | 17.65 | 517,821 | +0.00(+0.00%) |
Aug 12, 2020 | 17.60 | 18.00 | 17.51 | 17.65 | 495,674 | +0.00(+0.00%) |
Aug 11, 2020 | 17.89 | 18.39 | 17.27 | 17.65 | 2,510,981 | -1.13(-5.99%) |
Aug 10, 2020 | 19.45 | 19.45 | 18.46 | 18.78 | 2,027,085 | -0.54(-2.80%) |
Aug 07, 2020 | 18.01 | 19.54 | 17.66 | 19.32 | 3,201,526 | +2.12(+12.30%) |
Aug 06, 2020 | 16.96 | 17.32 | 16.60 | 17.20 | 922,869 | +0.31(+1.81%) |
Aug 05, 2020 | 17.01 | 17.10 | 16.75 | 16.90 | 827,392 | -0.04(-0.21%) |
Aug 04, 2020 | 16.77 | 17.18 | 16.74 | 16.93 | 363,548 | +0.13(+0.75%) |