Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.57 | 17.64 | 17.32 | 17.46 | 110,317 | -0.12(-0.66%) |
Oct 29, 2020 | 17.32 | 17.64 | 17.14 | 17.57 | 101,420 | +0.28(+1.60%) |
Oct 28, 2020 | 17.67 | 17.67 | 17.21 | 17.30 | 193,182 | -0.46(-2.59%) |
Oct 27, 2020 | 17.94 | 18.13 | 17.74 | 17.76 | 80,632 | -0.14(-0.77%) |
Oct 26, 2020 | 18.27 | 18.27 | 17.74 | 17.90 | 146,545 | -0.44(-2.39%) |
Oct 23, 2020 | 18.22 | 18.33 | 18.15 | 18.33 | 96,337 | +0.25(+1.40%) |
Oct 22, 2020 | 17.97 | 18.08 | 17.87 | 18.08 | 70,447 | +0.21(+1.16%) |
Oct 21, 2020 | 17.92 | 17.94 | 17.76 | 17.87 | 74,548 | -0.02(-0.13%) |
Oct 20, 2020 | 17.94 | 18.09 | 17.88 | 17.90 | 111,329 | +0.05(+0.26%) |
Oct 19, 2020 | 18.17 | 18.22 | 17.80 | 17.85 | 154,980 | -0.30(-1.65%) |
Oct 16, 2020 | 18.38 | 18.38 | 18.13 | 18.15 | 109,579 | -0.30(-1.62%) |
Oct 15, 2020 | 18.20 | 18.45 | 18.20 | 18.45 | 60,710 | +0.16(+0.88%) |
Oct 14, 2020 | 18.36 | 18.45 | 18.29 | 18.29 | 150,107 | -0.12(-0.63%) |
Oct 13, 2020 | 18.59 | 18.59 | 18.33 | 18.40 | 87,852 | -0.18(-0.99%) |
Oct 12, 2020 | 18.57 | 18.61 | 18.45 | 18.59 | 127,974 | +0.05(+0.25%) |
Oct 09, 2020 | 18.80 | 18.84 | 18.50 | 18.54 | 61,735 | -0.16(-0.86%) |
Oct 08, 2020 | 18.38 | 18.73 | 18.38 | 18.70 | 113,138 | +0.35(+1.88%) |
Oct 07, 2020 | 18.43 | 18.47 | 18.20 | 18.36 | 83,280 | +0.05(+0.25%) |
Oct 06, 2020 | 18.52 | 18.70 | 18.31 | 18.31 | 100,250 | -0.21(-1.12%) |
Oct 05, 2020 | 18.66 | 18.66 | 18.36 | 18.52 | 114,093 | -0.03(-0.16%) |
Oct 02, 2020 | 17.98 | 18.57 | 17.91 | 18.55 | 117,663 | +0.34(+1.88%) |
Oct 01, 2020 | 18.04 | 18.25 | 17.90 | 18.20 | 110,533 | +0.25(+1.40%) |
Sep 30, 2020 | 17.98 | 18.27 | 17.88 | 17.95 | 98,121 | +0.05(+0.26%) |
Sep 29, 2020 | 18.14 | 18.14 | 17.74 | 17.91 | 82,276 | -0.23(-1.26%) |
Sep 28, 2020 | 17.86 | 18.25 | 17.86 | 18.14 | 120,165 | +0.48(+2.72%) |
Sep 25, 2020 | 17.36 | 17.67 | 17.27 | 17.66 | 92,084 | +0.30(+1.71%) |
Sep 24, 2020 | 17.31 | 17.58 | 16.99 | 17.36 | 107,332 | +0.07(+0.40%) |
Sep 23, 2020 | 17.88 | 17.93 | 17.27 | 17.29 | 135,080 | -0.53(-2.95%) |
Sep 22, 2020 | 17.84 | 18.04 | 17.75 | 17.82 | 115,904 | +0.09(+0.52%) |
Sep 21, 2020 | 18.09 | 18.16 | 17.63 | 17.72 | 177,044 | -0.66(-3.61%) |
Sep 18, 2020 | 18.68 | 18.68 | 18.31 | 18.39 | 136,465 | -0.30(-1.59%) |
Sep 17, 2020 | 18.59 | 18.73 | 18.39 | 18.68 | 82,475 | +0.07(+0.37%) |
Sep 16, 2020 | 18.55 | 18.82 | 18.52 | 18.62 | 114,498 | +0.14(+0.74%) |
Sep 15, 2020 | 18.50 | 18.66 | 18.41 | 18.48 | 130,575 | +0.09(+0.50%) |
Sep 14, 2020 | 18.09 | 18.48 | 18.02 | 18.39 | 182,357 | +0.48(+2.68%) |
Sep 11, 2020 | 18.07 | 18.08 | 17.75 | 17.91 | 134,541 | -0.11(-0.63%) |
Sep 10, 2020 | 18.30 | 18.36 | 18.02 | 18.02 | 134,610 | -0.23(-1.25%) |
Sep 09, 2020 | 18.16 | 18.39 | 18.14 | 18.25 | 126,515 | +0.18(+1.01%) |
Sep 08, 2020 | 18.11 | 18.27 | 17.98 | 18.07 | 167,896 | -0.09(-0.50%) |
Sep 04, 2020 | 18.32 | 18.41 | 17.88 | 18.16 | 136,028 | -0.02(-0.13%) |
Sep 03, 2020 | 18.34 | 18.50 | 18.09 | 18.18 | 202,542 | -0.17(-0.90%) |
Sep 02, 2020 | 18.21 | 18.37 | 18.08 | 18.35 | 147,528 | +0.18(+1.00%) |
Sep 01, 2020 | 18.05 | 18.23 | 17.94 | 18.17 | 164,371 | +0.09(+0.50%) |
Aug 31, 2020 | 18.35 | 18.35 | 17.98 | 18.08 | 257,689 | -0.25(-1.36%) |
Aug 28, 2020 | 18.23 | 18.35 | 18.23 | 18.32 | 104,502 | +0.09(+0.50%) |
Aug 27, 2020 | 18.05 | 18.32 | 18.05 | 18.23 | 133,250 | +0.18(+1.01%) |
Aug 26, 2020 | 18.19 | 18.19 | 18.01 | 18.05 | 133,052 | -0.14(-0.75%) |
Aug 25, 2020 | 18.26 | 18.32 | 18.01 | 18.19 | 121,019 | -0.02(-0.12%) |
Aug 24, 2020 | 17.94 | 18.23 | 17.80 | 18.21 | 186,131 | +0.32(+1.78%) |
Aug 21, 2020 | 17.96 | 17.96 | 17.77 | 17.89 | 160,871 | -0.07(-0.38%) |
Aug 20, 2020 | 17.78 | 18.10 | 17.71 | 17.96 | 197,971 | +0.11(+0.64%) |
Aug 19, 2020 | 18.05 | 18.05 | 17.83 | 17.85 | 115,196 | -0.25(-1.38%) |
Aug 18, 2020 | 18.30 | 18.30 | 18.01 | 18.10 | 148,630 | -0.17(-0.93%) |
Aug 17, 2020 | 18.28 | 18.30 | 18.13 | 18.27 | 136,019 | -0.01(-0.06%) |
Aug 14, 2020 | 18.17 | 18.42 | 18.03 | 18.28 | 201,475 | +0.16(+0.88%) |
Aug 13, 2020 | 18.39 | 18.53 | 18.12 | 18.12 | 86,203 | -0.23(-1.24%) |
Aug 12, 2020 | 18.51 | 18.60 | 18.26 | 18.35 | 131,271 | -0.05(-0.25%) |
Aug 11, 2020 | 18.69 | 18.85 | 18.32 | 18.39 | 208,732 | -0.07(-0.37%) |
Aug 10, 2020 | 18.21 | 18.55 | 18.21 | 18.46 | 274,005 | +0.27(+1.50%) |
Aug 07, 2020 | 17.80 | 18.19 | 17.76 | 18.19 | 200,902 | +0.34(+1.91%) |
Aug 06, 2020 | 17.78 | 18.01 | 17.48 | 17.85 | 128,802 | +0.00(+0.00%) |
Aug 05, 2020 | 17.85 | 17.89 | 17.71 | 17.85 | 103,264 | +0.11(+0.61%) |
Aug 04, 2020 | 17.49 | 17.79 | 17.49 | 17.74 | 98,037 | +0.23(+1.29%) |