Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.22 | 15.30 | 15.17 | 15.30 | 90,400 | -0.13(-0.84%) |
Oct 29, 2020 | 15.14 | 15.50 | 15.07 | 15.43 | 265,093 | +0.41(+2.73%) |
Oct 28, 2020 | 14.98 | 15.11 | 14.77 | 15.02 | 278,372 | -0.38(-2.47%) |
Oct 27, 2020 | 15.38 | 15.51 | 15.38 | 15.40 | 142,283 | -0.28(-1.77%) |
Oct 26, 2020 | 15.76 | 15.76 | 15.56 | 15.68 | 72,697 | -0.28(-1.78%) |
Oct 23, 2020 | 16.08 | 16.08 | 15.88 | 15.96 | 80,400 | +0.10(+0.64%) |
Oct 22, 2020 | 15.85 | 15.96 | 15.80 | 15.86 | 127,540 | -0.14(-0.85%) |
Oct 21, 2020 | 16.00 | 16.06 | 15.92 | 16.00 | 152,517 | -0.16(-1.01%) |
Oct 20, 2020 | 16.26 | 16.31 | 16.15 | 16.16 | 132,333 | -0.12(-0.77%) |
Oct 19, 2020 | 16.43 | 16.47 | 16.26 | 16.29 | 130,579 | -0.14(-0.88%) |
Oct 16, 2020 | 16.39 | 16.47 | 16.36 | 16.43 | 1,410,100 | -0.06(-0.36%) |
Oct 15, 2020 | 16.49 | 16.53 | 16.41 | 16.49 | 281,435 | -0.48(-2.83%) |
Oct 14, 2020 | 17.12 | 17.17 | 16.95 | 16.97 | 135,464 | -0.12(-0.73%) |
Oct 13, 2020 | 17.06 | 17.12 | 17.05 | 17.09 | 128,914 | -0.05(-0.32%) |
Oct 12, 2020 | 17.04 | 17.19 | 17.02 | 17.15 | 506,423 | +0.06(+0.35%) |
Oct 09, 2020 | 16.98 | 17.11 | 16.92 | 17.09 | 90,300 | +0.04(+0.23%) |
Oct 08, 2020 | 17.03 | 17.12 | 17.00 | 17.05 | 80,685 | -0.07(-0.43%) |
Oct 07, 2020 | 17.09 | 17.13 | 16.93 | 17.12 | 194,354 | -0.06(-0.33%) |
Oct 06, 2020 | 17.57 | 17.57 | 17.18 | 17.18 | 109,137 | -0.21(-1.21%) |
Oct 05, 2020 | 17.33 | 17.44 | 17.31 | 17.39 | 62,506 | +0.29(+1.70%) |
Oct 02, 2020 | 17.10 | 17.11 | 16.94 | 17.10 | 93,100 | +0.07(+0.41%) |
Oct 01, 2020 | 17.05 | 17.10 | 16.96 | 17.03 | 76,950 | +0.18(+1.07%) |
Sep 30, 2020 | 17.01 | 17.02 | 16.73 | 16.85 | 102,359 | +0.06(+0.37%) |
Sep 29, 2020 | 16.84 | 16.84 | 16.71 | 16.79 | 94,218 | +0.04(+0.25%) |
Sep 28, 2020 | 16.74 | 16.82 | 16.69 | 16.75 | 76,553 | +0.11(+0.63%) |
Sep 25, 2020 | 16.60 | 16.68 | 16.42 | 16.64 | 93,900 | -0.10(-0.60%) |
Sep 24, 2020 | 16.70 | 16.85 | 16.64 | 16.74 | 75,836 | +0.07(+0.42%) |
Sep 23, 2020 | 17.11 | 17.11 | 16.62 | 16.67 | 101,989 | -0.38(-2.23%) |
Sep 22, 2020 | 17.09 | 17.13 | 16.90 | 17.05 | 131,912 | -0.12(-0.70%) |
Sep 21, 2020 | 17.15 | 17.18 | 16.90 | 17.17 | 171,654 | -0.60(-3.38%) |
Sep 18, 2020 | 17.90 | 17.91 | 17.63 | 17.77 | 190,100 | -0.17(-0.95%) |
Sep 17, 2020 | 17.85 | 17.99 | 17.84 | 17.94 | 47,229 | +0.06(+0.34%) |
Sep 16, 2020 | 18.00 | 18.10 | 17.82 | 17.88 | 124,844 | -0.15(-0.83%) |
Sep 15, 2020 | 18.16 | 18.16 | 17.99 | 18.03 | 53,619 | -0.03(-0.17%) |
Sep 14, 2020 | 18.09 | 18.13 | 18.00 | 18.06 | 64,678 | +0.00(+0.03%) |
Sep 11, 2020 | 18.11 | 18.16 | 17.99 | 18.05 | 76,300 | +0.06(+0.33%) |
Sep 10, 2020 | 18.18 | 18.25 | 17.95 | 18.00 | 69,734 | -0.18(-1.02%) |
Sep 09, 2020 | 18.14 | 18.29 | 18.13 | 18.18 | 81,754 | +0.58(+3.30%) |
Sep 08, 2020 | 17.64 | 17.75 | 17.56 | 17.60 | 54,143 | -0.32(-1.79%) |
Sep 04, 2020 | 17.95 | 17.97 | 17.61 | 17.92 | 84,500 | -0.10(-0.58%) |
Sep 03, 2020 | 18.27 | 18.32 | 17.95 | 18.02 | 49,966 | -0.27(-1.46%) |
Sep 02, 2020 | 18.09 | 18.30 | 18.05 | 18.29 | 151,242 | +0.89(+5.13%) |
Sep 01, 2020 | 17.65 | 17.65 | 17.36 | 17.40 | 61,756 | -0.22(-1.25%) |
Aug 31, 2020 | 17.77 | 17.78 | 17.59 | 17.62 | 92,404 | -0.17(-0.97%) |
Aug 28, 2020 | 17.87 | 17.87 | 17.75 | 17.79 | 116,700 | -0.06(-0.32%) |
Aug 27, 2020 | 17.98 | 17.98 | 17.75 | 17.85 | 123,115 | -0.10(-0.56%) |
Aug 26, 2020 | 17.83 | 17.96 | 17.78 | 17.95 | 178,553 | -0.07(-0.39%) |
Aug 25, 2020 | 18.11 | 18.11 | 17.83 | 18.02 | 1,537,846 | +0.18(+1.04%) |
Aug 24, 2020 | 17.84 | 17.91 | 17.80 | 17.84 | 927,004 | +0.30(+1.71%) |
Aug 21, 2020 | 17.37 | 17.58 | 17.37 | 17.54 | 847,000 | -0.29(-1.65%) |
Aug 20, 2020 | 17.59 | 17.83 | 17.56 | 17.83 | 144,015 | -0.12(-0.67%) |
Aug 19, 2020 | 18.02 | 18.16 | 17.93 | 17.95 | 75,216 | +0.01(+0.06%) |
Aug 18, 2020 | 18.15 | 18.15 | 17.89 | 17.94 | 52,093 | -0.08(-0.47%) |
Aug 17, 2020 | 18.04 | 18.06 | 17.96 | 18.02 | 54,827 | -0.12(-0.69%) |
Aug 14, 2020 | 18.14 | 18.27 | 18.10 | 18.15 | 80,100 | +0.10(+0.58%) |
Aug 13, 2020 | 18.18 | 18.27 | 18.01 | 18.05 | 80,084 | +0.15(+0.81%) |
Aug 12, 2020 | 17.86 | 17.95 | 17.80 | 17.90 | 95,633 | +0.41(+2.37%) |
Aug 11, 2020 | 17.80 | 17.80 | 17.48 | 17.48 | 78,479 | -0.05(-0.31%) |
Aug 10, 2020 | 17.56 | 17.60 | 17.46 | 17.54 | 86,200 | +0.00(+0.00%) |
Aug 07, 2020 | 17.35 | 17.59 | 17.35 | 17.54 | 73,400 | +0.28(+1.62%) |
Aug 06, 2020 | 17.16 | 17.26 | 17.09 | 17.26 | 54,653 | +0.02(+0.12%) |
Aug 05, 2020 | 17.41 | 17.46 | 17.24 | 17.24 | 63,074 | -0.08(-0.46%) |
Aug 04, 2020 | 17.12 | 17.32 | 17.07 | 17.32 | 79,099 | +0.32(+1.91%) |