Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.15 | 17.34 | 16.60 | 16.76 | 200,100 | -0.61(-3.51%) |
Oct 29, 2020 | 17.02 | 17.59 | 16.85 | 17.37 | 144,851 | +0.22(+1.28%) |
Oct 28, 2020 | 17.90 | 17.98 | 17.03 | 17.15 | 255,129 | -1.13(-6.18%) |
Oct 27, 2020 | 18.89 | 18.99 | 18.27 | 18.28 | 137,285 | -0.68(-3.59%) |
Oct 26, 2020 | 19.12 | 19.15 | 18.76 | 18.96 | 111,475 | -0.38(-1.96%) |
Oct 23, 2020 | 19.21 | 19.37 | 19.06 | 19.34 | 87,700 | +0.25(+1.31%) |
Oct 22, 2020 | 18.65 | 19.17 | 18.41 | 19.09 | 144,831 | +0.51(+2.74%) |
Oct 21, 2020 | 18.70 | 18.75 | 18.21 | 18.58 | 133,533 | -0.09(-0.48%) |
Oct 20, 2020 | 18.74 | 19.05 | 18.59 | 18.67 | 118,297 | +0.00(+0.00%) |
Oct 19, 2020 | 19.27 | 19.48 | 18.65 | 18.67 | 153,996 | -0.55(-2.86%) |
Oct 16, 2020 | 19.01 | 19.55 | 18.91 | 19.22 | 170,300 | +0.17(+0.89%) |
Oct 15, 2020 | 19.33 | 19.48 | 18.86 | 19.05 | 169,488 | -0.46(-2.36%) |
Oct 14, 2020 | 19.28 | 19.58 | 19.05 | 19.51 | 199,500 | +0.25(+1.30%) |
Oct 13, 2020 | 19.82 | 20.00 | 19.21 | 19.26 | 244,424 | -0.63(-3.17%) |
Oct 12, 2020 | 19.38 | 20.00 | 19.16 | 19.89 | 309,036 | +0.58(+3.00%) |
Oct 09, 2020 | 18.95 | 19.45 | 18.80 | 19.31 | 241,900 | +0.61(+3.26%) |
Oct 08, 2020 | 18.50 | 18.83 | 18.34 | 18.70 | 563,322 | +0.23(+1.25%) |
Oct 07, 2020 | 18.49 | 18.60 | 18.11 | 18.47 | 331,163 | +0.12(+0.65%) |
Oct 06, 2020 | 18.60 | 18.78 | 18.34 | 18.35 | 296,277 | +0.00(+0.00%) |
Oct 05, 2020 | 18.44 | 18.65 | 18.15 | 18.35 | 119,216 | +0.08(+0.44%) |
Oct 02, 2020 | 18.06 | 18.39 | 17.97 | 18.27 | 169,300 | -0.07(-0.38%) |
Oct 01, 2020 | 18.61 | 18.89 | 18.21 | 18.34 | 182,786 | -0.13(-0.70%) |
Sep 30, 2020 | 18.64 | 19.07 | 18.34 | 18.47 | 225,642 | -0.06(-0.32%) |
Sep 29, 2020 | 18.43 | 18.66 | 18.10 | 18.53 | 227,170 | +0.07(+0.38%) |
Sep 28, 2020 | 18.75 | 18.99 | 18.43 | 18.46 | 255,421 | -0.03(-0.16%) |
Sep 25, 2020 | 18.39 | 18.75 | 17.96 | 18.49 | 269,600 | -0.04(-0.22%) |
Sep 24, 2020 | 18.45 | 19.11 | 18.27 | 18.53 | 559,728 | +0.11(+0.60%) |
Sep 23, 2020 | 18.13 | 19.03 | 18.13 | 18.42 | 619,376 | +0.42(+2.33%) |
Sep 22, 2020 | 17.93 | 18.03 | 17.36 | 18.00 | 253,101 | +0.16(+0.90%) |
Sep 21, 2020 | 16.93 | 17.99 | 16.72 | 17.84 | 623,422 | +0.46(+2.65%) |
Sep 18, 2020 | 17.54 | 18.98 | 17.28 | 17.38 | 1,614,000 | +0.64(+3.82%) |
Sep 17, 2020 | 16.50 | 16.89 | 16.20 | 16.74 | 396,641 | -0.01(-0.06%) |
Sep 16, 2020 | 16.73 | 17.10 | 16.47 | 16.75 | 570,142 | +0.06(+0.36%) |
Sep 15, 2020 | 16.45 | 16.89 | 16.45 | 16.69 | 367,872 | +0.34(+2.08%) |
Sep 14, 2020 | 16.65 | 16.76 | 16.13 | 16.35 | 511,970 | -0.12(-0.73%) |
Sep 11, 2020 | 17.34 | 17.45 | 16.25 | 16.47 | 571,900 | -0.86(-4.96%) |
Sep 10, 2020 | 18.15 | 18.15 | 17.30 | 17.33 | 279,418 | -0.77(-4.25%) |
Sep 09, 2020 | 18.26 | 18.37 | 17.92 | 18.10 | 178,964 | -0.05(-0.28%) |
Sep 08, 2020 | 18.17 | 18.56 | 18.08 | 18.15 | 225,891 | -0.35(-1.89%) |
Sep 04, 2020 | 18.97 | 18.98 | 18.21 | 18.50 | 219,300 | -0.12(-0.64%) |
Sep 03, 2020 | 19.43 | 19.75 | 17.89 | 18.62 | 501,901 | -1.60(-7.91%) |
Sep 02, 2020 | 19.94 | 20.34 | 19.82 | 20.22 | 170,979 | +0.35(+1.76%) |
Sep 01, 2020 | 20.03 | 20.10 | 19.65 | 19.87 | 198,574 | -0.35(-1.73%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.21 | 20.22 | 170,617 | -0.27(-1.32%) |
Aug 28, 2020 | 20.58 | 20.58 | 19.96 | 20.49 | 159,000 | +0.12(+0.59%) |
Aug 27, 2020 | 20.09 | 20.49 | 19.81 | 20.37 | 124,469 | +0.45(+2.26%) |
Aug 26, 2020 | 19.93 | 20.00 | 19.54 | 19.92 | 122,107 | -0.20(-0.99%) |
Aug 25, 2020 | 20.09 | 20.24 | 19.90 | 20.12 | 72,592 | +0.27(+1.36%) |
Aug 24, 2020 | 20.19 | 20.20 | 19.73 | 19.85 | 133,768 | -0.05(-0.25%) |
Aug 21, 2020 | 20.22 | 20.36 | 19.76 | 19.90 | 156,700 | -0.51(-2.50%) |
Aug 20, 2020 | 20.33 | 20.52 | 20.27 | 20.41 | 135,761 | -0.15(-0.73%) |
Aug 19, 2020 | 20.59 | 20.72 | 20.33 | 20.56 | 141,973 | +0.05(+0.24%) |
Aug 18, 2020 | 21.05 | 21.05 | 20.48 | 20.51 | 146,242 | -0.52(-2.47%) |
Aug 17, 2020 | 20.73 | 21.14 | 20.59 | 21.03 | 101,235 | +0.33(+1.59%) |
Aug 14, 2020 | 21.10 | 21.12 | 20.55 | 20.70 | 121,300 | -0.61(-2.86%) |
Aug 13, 2020 | 20.70 | 21.34 | 20.56 | 21.31 | 102,698 | +0.45(+2.16%) |
Aug 12, 2020 | 21.31 | 21.39 | 20.62 | 20.86 | 194,155 | -0.12(-0.57%) |
Aug 11, 2020 | 21.59 | 21.88 | 20.85 | 20.98 | 271,615 | -0.42(-1.96%) |
Aug 10, 2020 | 21.27 | 21.93 | 21.17 | 21.40 | 225,300 | +0.34(+1.61%) |
Aug 07, 2020 | 20.34 | 21.22 | 20.34 | 21.06 | 198,200 | +0.61(+2.98%) |
Aug 06, 2020 | 20.13 | 20.55 | 20.12 | 20.45 | 162,505 | +0.23(+1.14%) |
Aug 05, 2020 | 20.30 | 20.30 | 19.96 | 20.22 | 232,961 | +0.22(+1.10%) |
Aug 04, 2020 | 20.25 | 20.29 | 19.71 | 20.00 | 219,024 | -0.20(-0.99%) |