Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.02 | 19.18 | 18.66 | 18.90 | 144,698 | -0.08(-0.40%) |
Oct 29, 2020 | 18.92 | 19.05 | 18.26 | 18.97 | 90,375 | +0.19(+1.01%) |
Oct 28, 2020 | 18.85 | 19.02 | 18.74 | 18.78 | 96,257 | -0.57(-2.94%) |
Oct 27, 2020 | 19.81 | 19.87 | 19.35 | 19.35 | 79,806 | -0.58(-2.89%) |
Oct 26, 2020 | 19.79 | 19.99 | 19.50 | 19.93 | 103,393 | -0.15(-0.74%) |
Oct 23, 2020 | 19.92 | 20.23 | 19.77 | 20.08 | 183,359 | +0.20(+0.99%) |
Oct 22, 2020 | 19.17 | 19.89 | 19.17 | 19.88 | 111,897 | +0.69(+3.61%) |
Oct 21, 2020 | 18.54 | 19.24 | 18.54 | 19.19 | 102,531 | +0.86(+4.72%) |
Oct 20, 2020 | 18.52 | 18.63 | 18.09 | 18.32 | 111,452 | +0.62(+3.49%) |
Oct 19, 2020 | 17.99 | 17.99 | 17.67 | 17.71 | 150,202 | -0.14(-0.78%) |
Oct 16, 2020 | 17.57 | 17.96 | 17.29 | 17.85 | 102,486 | +0.16(+0.88%) |
Oct 15, 2020 | 16.68 | 17.69 | 16.68 | 17.69 | 92,364 | +0.72(+4.27%) |
Oct 14, 2020 | 17.01 | 17.39 | 16.90 | 16.96 | 73,955 | -0.11(-0.63%) |
Oct 13, 2020 | 17.25 | 17.32 | 17.06 | 17.07 | 57,563 | -0.32(-1.85%) |
Oct 12, 2020 | 17.06 | 17.49 | 17.06 | 17.39 | 40,024 | +0.21(+1.25%) |
Oct 09, 2020 | 17.59 | 17.59 | 17.05 | 17.18 | 38,371 | -0.17(-1.00%) |
Oct 08, 2020 | 17.48 | 17.98 | 17.01 | 17.35 | 53,096 | +0.09(+0.52%) |
Oct 07, 2020 | 16.95 | 17.35 | 16.78 | 17.26 | 54,920 | +0.50(+3.00%) |
Oct 06, 2020 | 16.95 | 17.56 | 16.63 | 16.76 | 85,509 | +0.06(+0.34%) |
Oct 05, 2020 | 16.36 | 16.77 | 16.36 | 16.70 | 50,197 | +0.49(+3.00%) |
Oct 02, 2020 | 15.51 | 16.34 | 15.51 | 16.22 | 47,479 | +0.36(+2.29%) |
Oct 01, 2020 | 15.37 | 15.89 | 15.37 | 15.85 | 63,819 | +0.13(+0.84%) |
Sep 30, 2020 | 15.80 | 16.08 | 15.62 | 15.72 | 58,745 | -0.01(-0.05%) |
Sep 29, 2020 | 15.85 | 15.92 | 15.34 | 15.73 | 53,092 | -0.24(-1.50%) |
Sep 28, 2020 | 15.62 | 16.16 | 15.56 | 15.97 | 67,011 | +0.63(+4.08%) |
Sep 25, 2020 | 15.11 | 15.45 | 15.11 | 15.34 | 83,908 | +0.04(+0.27%) |
Sep 24, 2020 | 15.31 | 15.67 | 15.13 | 15.30 | 64,214 | +0.12(+0.81%) |
Sep 23, 2020 | 15.57 | 15.98 | 15.14 | 15.18 | 68,736 | -0.44(-2.85%) |
Sep 22, 2020 | 16.11 | 16.14 | 15.55 | 15.62 | 79,299 | -0.26(-1.66%) |
Sep 21, 2020 | 16.50 | 16.81 | 15.63 | 15.89 | 120,452 | -0.94(-5.58%) |
Sep 18, 2020 | 17.16 | 17.18 | 16.78 | 16.82 | 326,282 | -0.21(-1.21%) |
Sep 17, 2020 | 16.92 | 17.12 | 16.78 | 17.03 | 67,426 | -0.10(-0.58%) |
Sep 16, 2020 | 17.06 | 17.32 | 16.91 | 17.13 | 58,037 | +0.12(+0.68%) |
Sep 15, 2020 | 17.24 | 17.24 | 16.92 | 17.01 | 77,124 | -0.22(-1.29%) |
Sep 14, 2020 | 16.90 | 17.34 | 16.90 | 17.24 | 53,599 | +0.41(+2.45%) |
Sep 11, 2020 | 16.95 | 17.03 | 16.77 | 16.82 | 45,657 | -0.12(-0.68%) |
Sep 10, 2020 | 17.29 | 17.45 | 16.94 | 16.94 | 55,901 | -0.26(-1.53%) |
Sep 09, 2020 | 17.38 | 17.59 | 17.03 | 17.20 | 65,523 | -0.07(-0.43%) |
Sep 08, 2020 | 17.73 | 17.73 | 17.05 | 17.28 | 73,352 | -0.60(-3.36%) |
Sep 04, 2020 | 18.11 | 18.32 | 17.62 | 17.88 | 65,693 | +0.20(+1.12%) |
Sep 03, 2020 | 17.61 | 18.30 | 17.53 | 17.68 | 77,310 | +0.16(+0.89%) |
Sep 02, 2020 | 17.34 | 17.64 | 17.11 | 17.52 | 63,451 | +0.10(+0.57%) |
Sep 01, 2020 | 17.30 | 17.54 | 17.30 | 17.43 | 60,742 | +0.02(+0.09%) |
Aug 31, 2020 | 17.44 | 17.67 | 17.38 | 17.41 | 105,647 | -0.12(-0.68%) |
Aug 28, 2020 | 17.54 | 17.62 | 17.38 | 17.53 | 54,400 | +0.09(+0.54%) |
Aug 27, 2020 | 17.13 | 17.56 | 17.12 | 17.43 | 58,146 | +0.35(+2.02%) |
Aug 26, 2020 | 17.60 | 17.60 | 17.01 | 17.09 | 54,609 | -0.60(-3.40%) |
Aug 25, 2020 | 18.03 | 18.03 | 17.28 | 17.69 | 75,798 | -0.10(-0.56%) |
Aug 24, 2020 | 17.32 | 17.80 | 16.97 | 17.79 | 41,288 | +0.68(+3.95%) |
Aug 21, 2020 | 17.32 | 17.37 | 16.94 | 17.11 | 117,179 | -0.21(-1.19%) |
Aug 20, 2020 | 17.24 | 17.43 | 17.21 | 17.32 | 68,533 | -0.20(-1.13%) |
Aug 19, 2020 | 17.31 | 17.91 | 17.30 | 17.52 | 50,055 | +0.05(+0.28%) |
Aug 18, 2020 | 18.07 | 18.23 | 17.42 | 17.47 | 72,724 | -0.62(-3.42%) |
Aug 17, 2020 | 18.34 | 18.34 | 17.78 | 18.08 | 64,100 | -0.21(-1.13%) |
Aug 14, 2020 | 17.93 | 18.47 | 17.71 | 18.29 | 47,357 | +0.16(+0.86%) |
Aug 13, 2020 | 18.32 | 18.41 | 17.97 | 18.13 | 70,746 | -0.32(-1.74%) |
Aug 12, 2020 | 18.75 | 18.83 | 18.03 | 18.46 | 70,585 | -0.16(-0.88%) |
Aug 11, 2020 | 18.72 | 19.02 | 18.52 | 18.62 | 172,310 | +0.26(+1.39%) |
Aug 10, 2020 | 17.99 | 18.74 | 17.73 | 18.36 | 94,643 | +0.23(+1.27%) |
Aug 07, 2020 | 17.13 | 18.17 | 17.05 | 18.13 | 99,329 | +0.87(+5.06%) |
Aug 06, 2020 | 17.15 | 17.38 | 17.15 | 17.26 | 78,230 | +0.07(+0.43%) |
Aug 05, 2020 | 16.80 | 17.28 | 16.51 | 17.19 | 262,731 | +0.58(+3.52%) |
Aug 04, 2020 | 16.55 | 16.71 | 16.28 | 16.60 | 90,417 | -0.03(-0.20%) |