Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.70 | 19.55 | 17.36 | 17.90 | 2,191,709 | -0.53(-2.85%) |
Oct 29, 2020 | 18.75 | 20.08 | 18.42 | 18.43 | 2,044,447 | -0.09(-0.47%) |
Oct 28, 2020 | 18.43 | 18.80 | 18.31 | 18.51 | 976,017 | -0.41(-2.19%) |
Oct 27, 2020 | 18.88 | 19.13 | 18.83 | 18.93 | 474,920 | +0.05(+0.27%) |
Oct 26, 2020 | 19.12 | 19.29 | 18.81 | 18.87 | 594,476 | -0.55(-2.84%) |
Oct 23, 2020 | 19.44 | 19.46 | 18.99 | 19.43 | 762,903 | +0.14(+0.71%) |
Oct 22, 2020 | 19.41 | 19.46 | 19.15 | 19.29 | 985,764 | +0.01(+0.05%) |
Oct 21, 2020 | 18.84 | 19.39 | 18.79 | 19.28 | 1,099,155 | +0.35(+1.87%) |
Oct 20, 2020 | 18.83 | 19.11 | 18.67 | 18.93 | 859,385 | +0.37(+2.00%) |
Oct 19, 2020 | 19.05 | 19.22 | 18.53 | 18.56 | 531,361 | -0.38(-2.00%) |
Oct 16, 2020 | 19.07 | 19.15 | 18.83 | 18.93 | 480,136 | -0.06(-0.32%) |
Oct 15, 2020 | 18.85 | 19.04 | 18.68 | 18.99 | 305,532 | -0.17(-0.90%) |
Oct 14, 2020 | 19.56 | 19.58 | 19.17 | 19.17 | 767,510 | -0.34(-1.77%) |
Oct 13, 2020 | 19.49 | 19.60 | 19.37 | 19.51 | 572,088 | -0.01(-0.04%) |
Oct 12, 2020 | 19.55 | 19.61 | 19.18 | 19.52 | 638,564 | +0.02(+0.09%) |
Oct 09, 2020 | 19.39 | 19.56 | 19.18 | 19.50 | 1,088,834 | +0.33(+1.71%) |
Oct 08, 2020 | 18.39 | 19.21 | 18.35 | 19.18 | 1,560,762 | +1.05(+5.80%) |
Oct 07, 2020 | 17.65 | 18.22 | 17.47 | 18.12 | 1,165,365 | +0.74(+4.26%) |
Oct 06, 2020 | 18.02 | 18.02 | 17.32 | 17.38 | 1,763,691 | -0.53(-2.98%) |
Oct 05, 2020 | 18.06 | 18.13 | 17.81 | 17.92 | 603,335 | +0.06(+0.34%) |
Oct 02, 2020 | 17.24 | 17.88 | 17.21 | 17.86 | 401,699 | +0.19(+1.07%) |
Oct 01, 2020 | 17.02 | 17.69 | 16.94 | 17.67 | 984,409 | +0.72(+4.22%) |
Sep 30, 2020 | 17.45 | 17.62 | 16.87 | 16.95 | 637,589 | -0.46(-2.62%) |
Sep 29, 2020 | 17.45 | 17.52 | 17.23 | 17.41 | 562,776 | -0.01(-0.05%) |
Sep 28, 2020 | 17.52 | 17.62 | 17.33 | 17.42 | 868,742 | +0.10(+0.60%) |
Sep 25, 2020 | 16.73 | 17.32 | 16.59 | 17.31 | 539,311 | +0.53(+3.18%) |
Sep 24, 2020 | 16.57 | 17.01 | 16.48 | 16.78 | 944,299 | +0.15(+0.88%) |
Sep 23, 2020 | 17.31 | 17.41 | 16.61 | 16.63 | 713,638 | -0.53(-3.06%) |
Sep 22, 2020 | 16.52 | 17.27 | 16.52 | 17.16 | 1,407,829 | +0.68(+4.13%) |
Sep 21, 2020 | 16.69 | 16.69 | 16.31 | 16.48 | 834,739 | -0.56(-3.29%) |
Sep 18, 2020 | 17.12 | 17.25 | 16.88 | 17.04 | 501,021 | -0.14(-0.80%) |
Sep 17, 2020 | 16.58 | 17.22 | 16.41 | 17.18 | 726,121 | +0.46(+2.73%) |
Sep 16, 2020 | 17.39 | 17.40 | 16.67 | 16.72 | 884,502 | -0.60(-3.48%) |
Sep 15, 2020 | 17.90 | 17.97 | 17.27 | 17.32 | 527,711 | -0.41(-2.28%) |
Sep 14, 2020 | 17.47 | 17.73 | 17.28 | 17.73 | 426,677 | +0.42(+2.44%) |
Sep 11, 2020 | 17.29 | 17.54 | 17.04 | 17.31 | 541,168 | +0.16(+0.90%) |
Sep 10, 2020 | 17.34 | 17.55 | 17.08 | 17.15 | 602,519 | -0.08(-0.45%) |
Sep 09, 2020 | 17.32 | 17.43 | 16.97 | 17.23 | 743,917 | -0.09(-0.55%) |
Sep 08, 2020 | 17.22 | 17.68 | 17.12 | 17.32 | 939,289 | -0.19(-1.08%) |
Sep 04, 2020 | 17.49 | 17.59 | 17.08 | 17.51 | 551,495 | +0.17(+0.99%) |
Sep 03, 2020 | 17.88 | 18.12 | 17.23 | 17.34 | 562,492 | -0.49(-2.75%) |
Sep 02, 2020 | 17.37 | 17.86 | 17.30 | 17.83 | 615,205 | +0.66(+3.87%) |
Sep 01, 2020 | 16.65 | 17.19 | 16.61 | 17.17 | 760,099 | +0.50(+3.00%) |
Aug 31, 2020 | 17.48 | 17.48 | 16.67 | 16.67 | 749,699 | -0.77(-4.40%) |
Aug 28, 2020 | 17.77 | 17.80 | 17.39 | 17.43 | 578,646 | -0.19(-1.08%) |
Aug 27, 2020 | 17.49 | 17.88 | 17.45 | 17.62 | 459,245 | +0.24(+1.39%) |
Aug 26, 2020 | 17.38 | 17.43 | 17.15 | 17.38 | 606,593 | +0.02(+0.10%) |
Aug 25, 2020 | 17.74 | 17.89 | 17.28 | 17.37 | 833,029 | -0.29(-1.66%) |
Aug 24, 2020 | 17.11 | 17.67 | 17.00 | 17.66 | 349,817 | +0.67(+3.96%) |
Aug 21, 2020 | 16.72 | 17.00 | 16.50 | 16.99 | 352,037 | +0.25(+1.49%) |
Aug 20, 2020 | 16.75 | 17.02 | 16.69 | 16.74 | 1,147,657 | -0.20(-1.17%) |
Aug 19, 2020 | 17.48 | 17.65 | 16.92 | 16.94 | 1,085,568 | -0.53(-3.01%) |
Aug 18, 2020 | 17.17 | 17.51 | 17.02 | 17.46 | 888,514 | +0.28(+1.60%) |
Aug 17, 2020 | 16.89 | 17.25 | 16.84 | 17.19 | 1,211,032 | +0.28(+1.68%) |
Aug 14, 2020 | 16.56 | 16.95 | 16.37 | 16.90 | 926,391 | +0.23(+1.40%) |
Aug 13, 2020 | 16.46 | 16.73 | 16.32 | 16.67 | 569,445 | +0.14(+0.83%) |
Aug 12, 2020 | 16.64 | 16.75 | 16.45 | 16.53 | 371,700 | +0.04(+0.26%) |
Aug 11, 2020 | 16.63 | 16.88 | 16.44 | 16.49 | 669,948 | +0.14(+0.84%) |
Aug 10, 2020 | 15.87 | 16.40 | 15.77 | 16.35 | 419,219 | +0.57(+3.60%) |
Aug 07, 2020 | 15.24 | 15.79 | 15.18 | 15.78 | 350,993 | +0.42(+2.75%) |
Aug 06, 2020 | 15.54 | 15.63 | 15.24 | 15.36 | 640,048 | -0.31(-1.98%) |
Aug 05, 2020 | 15.56 | 15.81 | 15.38 | 15.67 | 966,561 | +0.27(+1.73%) |
Aug 04, 2020 | 15.16 | 15.87 | 15.02 | 15.40 | 1,143,401 | +0.16(+1.02%) |