Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.50 | 16.54 | 16.42 | 16.50 | 89,669 | -0.05(-0.31%) |
Oct 29, 2020 | 16.51 | 16.58 | 16.42 | 16.55 | 278,141 | +0.09(+0.56%) |
Oct 28, 2020 | 16.61 | 16.66 | 16.46 | 16.46 | 348,317 | -0.60(-3.49%) |
Oct 27, 2020 | 17.21 | 17.21 | 17.05 | 17.06 | 66,172 | -0.26(-1.49%) |
Oct 26, 2020 | 17.42 | 17.42 | 17.20 | 17.31 | 69,908 | -0.17(-0.97%) |
Oct 23, 2020 | 17.52 | 17.52 | 17.41 | 17.48 | 23,453 | +0.13(+0.73%) |
Oct 22, 2020 | 17.29 | 17.39 | 17.25 | 17.36 | 69,464 | +0.01(+0.04%) |
Oct 21, 2020 | 17.35 | 17.47 | 17.35 | 17.35 | 64,876 | -0.03(-0.15%) |
Oct 20, 2020 | 17.38 | 17.48 | 17.37 | 17.37 | 107,784 | +0.06(+0.34%) |
Oct 19, 2020 | 17.47 | 17.48 | 17.30 | 17.31 | 126,661 | -0.08(-0.49%) |
Oct 16, 2020 | 17.35 | 17.45 | 17.34 | 17.40 | 121,059 | +0.07(+0.39%) |
Oct 15, 2020 | 17.21 | 17.35 | 17.21 | 17.33 | 90,347 | -0.26(-1.49%) |
Oct 14, 2020 | 17.64 | 17.70 | 17.58 | 17.59 | 76,822 | -0.02(-0.10%) |
Oct 13, 2020 | 17.67 | 17.69 | 17.59 | 17.61 | 76,523 | -0.21(-1.18%) |
Oct 12, 2020 | 17.79 | 17.83 | 17.73 | 17.82 | 50,110 | +0.08(+0.48%) |
Oct 09, 2020 | 17.69 | 17.75 | 17.67 | 17.74 | 58,752 | +0.12(+0.67%) |
Oct 08, 2020 | 17.62 | 17.64 | 17.57 | 17.62 | 69,821 | +0.07(+0.38%) |
Oct 07, 2020 | 17.51 | 17.56 | 17.50 | 17.55 | 94,760 | +0.14(+0.78%) |
Oct 06, 2020 | 17.64 | 17.64 | 17.40 | 17.42 | 87,090 | -0.16(-0.91%) |
Oct 05, 2020 | 17.45 | 17.58 | 17.45 | 17.58 | 76,981 | +0.27(+1.56%) |
Oct 02, 2020 | 17.10 | 17.37 | 17.10 | 17.31 | 415,297 | +0.07(+0.39%) |
Oct 01, 2020 | 17.21 | 17.26 | 17.17 | 17.24 | 98,721 | +0.05(+0.29%) |
Sep 30, 2020 | 17.25 | 17.33 | 17.18 | 17.19 | 73,965 | -0.01(-0.07%) |
Sep 29, 2020 | 17.20 | 17.24 | 17.12 | 17.20 | 95,224 | -0.01(-0.07%) |
Sep 28, 2020 | 17.20 | 17.21 | 17.14 | 17.21 | 143,684 | +0.31(+1.85%) |
Sep 25, 2020 | 16.76 | 16.92 | 16.68 | 16.90 | 125,679 | -0.04(-0.25%) |
Sep 24, 2020 | 16.93 | 17.03 | 16.83 | 16.94 | 147,367 | +0.05(+0.28%) |
Sep 23, 2020 | 17.12 | 17.12 | 16.89 | 16.90 | 66,168 | -0.19(-1.11%) |
Sep 22, 2020 | 17.09 | 17.10 | 16.94 | 17.09 | 122,176 | -0.04(-0.25%) |
Sep 21, 2020 | 17.15 | 17.15 | 16.98 | 17.13 | 372,148 | -0.47(-2.69%) |
Sep 18, 2020 | 17.76 | 17.76 | 17.53 | 17.60 | 106,608 | -0.14(-0.76%) |
Sep 17, 2020 | 17.65 | 17.77 | 17.65 | 17.74 | 69,583 | -0.06(-0.33%) |
Sep 16, 2020 | 17.85 | 17.90 | 17.77 | 17.79 | 34,459 | -0.01(-0.05%) |
Sep 15, 2020 | 17.87 | 17.89 | 17.80 | 17.80 | 61,797 | +0.13(+0.71%) |
Sep 14, 2020 | 17.77 | 17.77 | 17.68 | 17.68 | 43,765 | +0.01(+0.05%) |
Sep 11, 2020 | 17.67 | 17.73 | 17.60 | 17.67 | 60,354 | +0.18(+1.00%) |
Sep 10, 2020 | 17.79 | 17.79 | 17.49 | 17.49 | 82,977 | -0.26(-1.46%) |
Sep 09, 2020 | 17.72 | 17.81 | 17.68 | 17.75 | 52,278 | +0.36(+2.06%) |
Sep 08, 2020 | 17.41 | 17.56 | 17.39 | 17.39 | 79,909 | -0.21(-1.19%) |
Sep 04, 2020 | 17.61 | 17.66 | 17.33 | 17.60 | 107,894 | +0.06(+0.33%) |
Sep 03, 2020 | 17.85 | 17.87 | 17.50 | 17.54 | 53,260 | -0.35(-1.96%) |
Sep 02, 2020 | 17.80 | 17.90 | 17.77 | 17.90 | 46,939 | +0.19(+1.09%) |
Sep 01, 2020 | 17.70 | 17.79 | 17.65 | 17.70 | 67,264 | -0.06(-0.33%) |
Aug 31, 2020 | 17.83 | 17.85 | 17.70 | 17.76 | 66,048 | -0.15(-0.84%) |
Aug 28, 2020 | 17.90 | 17.91 | 17.83 | 17.91 | 63,946 | +0.16(+0.89%) |
Aug 27, 2020 | 17.93 | 17.93 | 17.70 | 17.75 | 66,438 | -0.18(-1.02%) |
Aug 26, 2020 | 17.87 | 17.98 | 17.87 | 17.94 | 146,054 | +0.05(+0.28%) |
Aug 25, 2020 | 17.98 | 18.00 | 17.80 | 17.89 | 87,345 | -0.03(-0.14%) |
Aug 24, 2020 | 17.92 | 17.92 | 17.84 | 17.91 | 87,697 | +0.26(+1.47%) |
Aug 21, 2020 | 17.57 | 17.66 | 17.54 | 17.65 | 63,347 | -0.13(-0.70%) |
Aug 20, 2020 | 17.68 | 17.80 | 17.64 | 17.78 | 130,224 | -0.01(-0.04%) |
Aug 19, 2020 | 17.94 | 17.95 | 17.79 | 17.79 | 55,451 | -0.10(-0.57%) |
Aug 18, 2020 | 17.96 | 17.96 | 17.86 | 17.89 | 51,362 | +0.01(+0.04%) |
Aug 17, 2020 | 17.88 | 17.92 | 17.86 | 17.88 | 45,564 | +0.08(+0.43%) |
Aug 14, 2020 | 17.76 | 17.85 | 17.76 | 17.80 | 60,833 | -0.08(-0.42%) |
Aug 13, 2020 | 17.98 | 18.02 | 17.85 | 17.88 | 54,458 | -0.23(-1.25%) |
Aug 12, 2020 | 18.04 | 18.18 | 18.03 | 18.10 | 61,956 | +0.47(+2.65%) |
Aug 11, 2020 | 17.87 | 17.90 | 17.64 | 17.64 | 51,997 | +0.08(+0.43%) |
Aug 10, 2020 | 17.48 | 17.56 | 17.48 | 17.56 | 66,581 | +0.10(+0.57%) |
Aug 07, 2020 | 17.35 | 17.46 | 17.35 | 17.46 | 45,744 | -0.11(-0.62%) |
Aug 06, 2020 | 17.46 | 17.60 | 17.44 | 17.57 | 51,055 | +0.02(+0.10%) |
Aug 05, 2020 | 17.61 | 17.67 | 17.54 | 17.55 | 33,140 | +0.08(+0.48%) |
Aug 04, 2020 | 17.32 | 17.48 | 17.32 | 17.47 | 36,735 | +0.08(+0.43%) |