Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.61 | 16.67 | 16.31 | 16.43 | 521,490 | -0.37(-2.17%) |
Oct 29, 2020 | 16.43 | 16.80 | 15.94 | 16.80 | 685,250 | +0.37(+2.22%) |
Oct 28, 2020 | 16.49 | 16.67 | 16.19 | 16.43 | 855,705 | -0.24(-1.46%) |
Oct 27, 2020 | 16.80 | 17.22 | 16.61 | 16.67 | 475,893 | -0.12(-0.72%) |
Oct 26, 2020 | 16.92 | 16.98 | 16.55 | 16.80 | 618,605 | -0.24(-1.43%) |
Oct 23, 2020 | 16.61 | 17.34 | 16.61 | 17.04 | 905,739 | +0.37(+2.19%) |
Oct 22, 2020 | 16.55 | 16.80 | 16.43 | 16.67 | 342,657 | +0.06(+0.37%) |
Oct 21, 2020 | 17.04 | 17.04 | 16.43 | 16.61 | 510,276 | -0.37(-2.15%) |
Oct 20, 2020 | 16.92 | 17.10 | 16.61 | 16.98 | 489,158 | +0.24(+1.45%) |
Oct 19, 2020 | 17.04 | 17.04 | 16.67 | 16.74 | 496,629 | -0.12(-0.72%) |
Oct 16, 2020 | 16.86 | 17.10 | 16.80 | 16.86 | 343,645 | -0.12(-0.72%) |
Oct 15, 2020 | 16.74 | 17.04 | 16.74 | 16.98 | 427,293 | +0.00(+0.00%) |
Oct 14, 2020 | 17.04 | 17.40 | 16.98 | 16.98 | 417,224 | -0.06(-0.36%) |
Oct 13, 2020 | 16.92 | 17.22 | 16.86 | 17.04 | 299,333 | -0.12(-0.71%) |
Oct 12, 2020 | 17.22 | 17.28 | 16.86 | 17.16 | 499,789 | -0.12(-0.70%) |
Oct 09, 2020 | 17.40 | 17.51 | 17.04 | 17.28 | 421,385 | -0.06(-0.35%) |
Oct 08, 2020 | 16.98 | 17.65 | 16.80 | 17.34 | 675,351 | +0.61(+3.64%) |
Oct 07, 2020 | 16.80 | 17.03 | 16.50 | 16.74 | 730,010 | +0.00(+0.00%) |
Oct 06, 2020 | 17.03 | 17.45 | 16.74 | 16.74 | 1,013,843 | -0.48(-2.78%) |
Oct 05, 2020 | 17.33 | 17.51 | 16.86 | 17.21 | 647,791 | -0.06(-0.35%) |
Oct 02, 2020 | 15.96 | 17.33 | 15.84 | 17.27 | 708,805 | +0.72(+4.33%) |
Oct 01, 2020 | 16.62 | 16.68 | 16.14 | 16.56 | 568,263 | +0.36(+2.21%) |
Sep 30, 2020 | 16.38 | 16.56 | 16.14 | 16.20 | 928,588 | -0.24(-1.45%) |
Sep 29, 2020 | 17.09 | 17.15 | 16.14 | 16.44 | 730,499 | -0.42(-2.48%) |
Sep 28, 2020 | 17.03 | 17.75 | 16.74 | 16.86 | 2,012,455 | +0.06(+0.36%) |
Sep 25, 2020 | 16.08 | 16.86 | 15.98 | 16.80 | 649,627 | +0.66(+4.07%) |
Sep 24, 2020 | 15.48 | 16.38 | 15.12 | 16.14 | 1,335,729 | +0.60(+3.85%) |
Sep 23, 2020 | 16.44 | 16.80 | 15.54 | 15.54 | 747,863 | -0.90(-5.45%) |
Sep 22, 2020 | 16.50 | 16.86 | 16.26 | 16.44 | 571,236 | +0.06(+0.36%) |
Sep 21, 2020 | 16.68 | 16.80 | 16.26 | 16.38 | 1,101,163 | -0.66(-3.86%) |
Sep 18, 2020 | 17.33 | 17.45 | 16.83 | 17.03 | 2,677,665 | -0.42(-2.40%) |
Sep 17, 2020 | 17.27 | 17.69 | 17.15 | 17.45 | 561,470 | +0.00(+0.00%) |
Sep 16, 2020 | 17.15 | 17.87 | 16.74 | 17.45 | 1,001,448 | +0.42(+2.46%) |
Sep 15, 2020 | 17.03 | 17.33 | 16.86 | 17.03 | 556,736 | +0.18(+1.06%) |
Sep 14, 2020 | 16.20 | 16.97 | 16.14 | 16.86 | 859,202 | +0.66(+4.06%) |
Sep 11, 2020 | 16.56 | 16.62 | 15.90 | 16.20 | 977,336 | -0.30(-1.81%) |
Sep 10, 2020 | 16.80 | 16.97 | 16.44 | 16.50 | 1,021,206 | -0.36(-2.13%) |
Sep 09, 2020 | 16.97 | 17.09 | 16.68 | 16.86 | 695,487 | -0.30(-1.74%) |
Sep 08, 2020 | 16.86 | 17.75 | 16.50 | 17.15 | 1,028,855 | -0.06(-0.35%) |
Sep 04, 2020 | 17.03 | 17.27 | 16.44 | 17.21 | 1,229,303 | +0.36(+2.13%) |
Sep 03, 2020 | 17.21 | 17.75 | 16.74 | 16.86 | 1,412,443 | -0.36(-2.08%) |
Sep 02, 2020 | 17.45 | 17.57 | 16.50 | 17.21 | 1,302,329 | -0.30(-1.71%) |
Sep 01, 2020 | 17.75 | 18.11 | 17.45 | 17.51 | 1,103,283 | -0.42(-2.33%) |
Aug 31, 2020 | 18.17 | 18.29 | 17.75 | 17.93 | 1,092,098 | -0.42(-2.28%) |
Aug 28, 2020 | 18.23 | 18.53 | 18.05 | 18.35 | 637,682 | +0.06(+0.33%) |
Aug 27, 2020 | 17.81 | 18.65 | 17.75 | 18.29 | 906,205 | +0.42(+2.34%) |
Aug 26, 2020 | 18.23 | 18.47 | 17.69 | 17.87 | 811,415 | -0.42(-2.29%) |
Aug 25, 2020 | 18.83 | 18.95 | 17.93 | 18.29 | 991,157 | -0.42(-2.24%) |
Aug 24, 2020 | 17.63 | 18.89 | 17.21 | 18.71 | 1,458,004 | +1.20(+6.83%) |
Aug 21, 2020 | 17.93 | 18.11 | 17.51 | 17.51 | 1,148,844 | -0.42(-2.33%) |
Aug 20, 2020 | 18.29 | 18.47 | 17.93 | 17.93 | 883,291 | -0.48(-2.60%) |
Aug 19, 2020 | 18.23 | 18.83 | 18.17 | 18.41 | 880,557 | +0.18(+0.98%) |
Aug 18, 2020 | 18.65 | 18.83 | 18.23 | 18.23 | 831,703 | -0.48(-2.56%) |
Aug 17, 2020 | 19.25 | 19.43 | 18.53 | 18.71 | 847,162 | -0.66(-3.40%) |
Aug 14, 2020 | 18.83 | 19.54 | 18.60 | 19.37 | 649,326 | +0.48(+2.53%) |
Aug 13, 2020 | 18.83 | 20.08 | 18.59 | 18.89 | 1,053,987 | -0.18(-0.94%) |
Aug 12, 2020 | 19.84 | 20.02 | 18.59 | 19.07 | 1,311,856 | -0.54(-2.74%) |
Aug 11, 2020 | 20.44 | 21.46 | 19.48 | 19.60 | 2,049,791 | -0.06(-0.30%) |
Aug 10, 2020 | 19.48 | 20.05 | 19.07 | 19.66 | 1,982,629 | +0.06(+0.31%) |
Aug 07, 2020 | 17.99 | 19.72 | 17.75 | 19.60 | 1,998,122 | +1.08(+5.81%) |
Aug 06, 2020 | 18.71 | 19.01 | 18.23 | 18.53 | 1,154,082 | -0.36(-1.90%) |
Aug 05, 2020 | 18.17 | 19.01 | 18.05 | 18.89 | 1,277,280 | +0.90(+4.98%) |
Aug 04, 2020 | 18.29 | 18.65 | 17.93 | 17.99 | 1,075,327 | -0.66(-3.53%) |