Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.55 | 17.58 | 17.41 | 17.58 | 42,600 | -0.24(-1.35%) |
Oct 29, 2020 | 17.79 | 17.86 | 17.54 | 17.82 | 84,779 | +0.13(+0.72%) |
Oct 28, 2020 | 17.90 | 18.00 | 17.48 | 17.69 | 119,833 | -0.61(-3.32%) |
Oct 27, 2020 | 18.33 | 18.55 | 18.18 | 18.30 | 109,264 | -0.17(-0.92%) |
Oct 26, 2020 | 18.77 | 18.79 | 18.29 | 18.47 | 37,978 | -1.02(-5.23%) |
Oct 23, 2020 | 19.47 | 19.50 | 19.31 | 19.49 | 26,700 | +0.14(+0.72%) |
Oct 22, 2020 | 19.36 | 19.52 | 19.28 | 19.35 | 58,291 | -0.44(-2.22%) |
Oct 21, 2020 | 19.80 | 20.15 | 19.65 | 19.79 | 31,528 | -0.16(-0.80%) |
Oct 20, 2020 | 19.97 | 20.06 | 19.83 | 19.95 | 34,911 | +0.21(+1.09%) |
Oct 19, 2020 | 19.93 | 20.07 | 19.73 | 19.73 | 29,339 | -0.16(-0.78%) |
Oct 16, 2020 | 19.88 | 20.26 | 19.80 | 19.89 | 394,700 | +0.39(+2.00%) |
Oct 15, 2020 | 19.16 | 19.84 | 19.05 | 19.50 | 595,493 | -0.66(-3.27%) |
Oct 14, 2020 | 20.17 | 20.29 | 20.09 | 20.16 | 32,405 | -0.29(-1.39%) |
Oct 13, 2020 | 20.47 | 20.86 | 20.30 | 20.45 | 26,336 | -0.54(-2.60%) |
Oct 12, 2020 | 20.64 | 20.99 | 20.63 | 20.99 | 25,049 | +0.12(+0.59%) |
Oct 09, 2020 | 20.73 | 21.25 | 20.72 | 20.87 | 23,200 | +0.24(+1.15%) |
Oct 08, 2020 | 20.45 | 20.72 | 20.43 | 20.63 | 16,100 | +0.11(+0.51%) |
Oct 07, 2020 | 20.34 | 20.72 | 20.24 | 20.52 | 28,565 | +0.07(+0.37%) |
Oct 06, 2020 | 20.70 | 21.00 | 20.36 | 20.45 | 48,469 | -0.27(-1.28%) |
Oct 05, 2020 | 20.44 | 20.85 | 20.39 | 20.71 | 27,394 | +0.48(+2.37%) |
Oct 02, 2020 | 19.95 | 20.33 | 19.95 | 20.23 | 27,500 | -0.37(-1.77%) |
Oct 01, 2020 | 20.51 | 20.92 | 20.35 | 20.60 | 24,752 | +0.47(+2.33%) |
Sep 30, 2020 | 19.99 | 20.28 | 19.93 | 20.13 | 38,053 | -0.41(-2.00%) |
Sep 29, 2020 | 20.52 | 20.54 | 20.34 | 20.54 | 27,783 | +0.18(+0.88%) |
Sep 28, 2020 | 20.34 | 20.48 | 20.29 | 20.36 | 18,186 | +0.58(+2.93%) |
Sep 25, 2020 | 19.49 | 19.99 | 19.43 | 19.78 | 23,200 | +0.24(+1.23%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.44 | 19.54 | 25,056 | +0.27(+1.40%) |
Sep 23, 2020 | 19.80 | 19.80 | 19.13 | 19.27 | 22,990 | -0.52(-2.60%) |
Sep 22, 2020 | 19.57 | 19.79 | 19.49 | 19.79 | 31,895 | +0.41(+2.09%) |
Sep 21, 2020 | 19.24 | 19.39 | 19.02 | 19.38 | 37,849 | -0.86(-4.25%) |
Sep 18, 2020 | 20.36 | 20.51 | 20.19 | 20.24 | 29,800 | -0.54(-2.60%) |
Sep 17, 2020 | 20.54 | 20.97 | 20.54 | 20.78 | 19,106 | +0.17(+0.82%) |
Sep 16, 2020 | 20.54 | 20.81 | 20.52 | 20.61 | 73,033 | +0.34(+1.65%) |
Sep 15, 2020 | 20.25 | 20.35 | 20.20 | 20.27 | 92,987 | +0.21(+1.07%) |
Sep 14, 2020 | 20.05 | 20.35 | 19.94 | 20.06 | 61,115 | +0.22(+1.13%) |
Sep 11, 2020 | 19.65 | 19.85 | 19.61 | 19.84 | 13,500 | +0.88(+4.61%) |
Sep 10, 2020 | 19.04 | 19.45 | 18.81 | 18.96 | 33,032 | -0.32(-1.66%) |
Sep 09, 2020 | 19.48 | 19.66 | 19.17 | 19.28 | 23,775 | -0.10(-0.52%) |
Sep 08, 2020 | 19.31 | 19.64 | 19.29 | 19.38 | 18,403 | -0.32(-1.62%) |
Sep 04, 2020 | 19.60 | 19.74 | 19.25 | 19.70 | 42,900 | +0.47(+2.44%) |
Sep 03, 2020 | 19.80 | 19.80 | 19.17 | 19.23 | 25,957 | -0.29(-1.49%) |
Sep 02, 2020 | 19.24 | 19.52 | 19.18 | 19.52 | 37,038 | +0.83(+4.44%) |
Sep 01, 2020 | 18.55 | 18.72 | 18.55 | 18.69 | 19,903 | -0.72(-3.71%) |
Aug 31, 2020 | 19.17 | 19.41 | 19.14 | 19.41 | 22,586 | +0.16(+0.86%) |
Aug 28, 2020 | 18.97 | 19.28 | 18.97 | 19.25 | 47,400 | +0.21(+1.13%) |
Aug 27, 2020 | 19.33 | 19.34 | 18.94 | 19.03 | 30,114 | -0.10(-0.52%) |
Aug 26, 2020 | 18.99 | 19.18 | 18.88 | 19.13 | 61,057 | +0.45(+2.41%) |
Aug 25, 2020 | 18.67 | 18.68 | 18.44 | 18.68 | 27,638 | +0.45(+2.47%) |
Aug 24, 2020 | 18.23 | 18.31 | 18.15 | 18.23 | 37,619 | -0.09(-0.49%) |
Aug 21, 2020 | 18.17 | 18.40 | 18.17 | 18.32 | 25,700 | -0.23(-1.24%) |
Aug 20, 2020 | 18.25 | 18.59 | 18.25 | 18.55 | 37,942 | +0.15(+0.82%) |
Aug 19, 2020 | 18.78 | 18.79 | 18.40 | 18.40 | 57,519 | -0.43(-2.27%) |
Aug 18, 2020 | 18.79 | 18.89 | 18.71 | 18.83 | 393,007 | +0.28(+1.50%) |
Aug 17, 2020 | 18.51 | 18.58 | 18.48 | 18.55 | 95,176 | +0.38(+2.10%) |
Aug 14, 2020 | 18.16 | 18.29 | 18.11 | 18.17 | 87,300 | -0.27(-1.47%) |
Aug 13, 2020 | 18.57 | 18.66 | 18.39 | 18.44 | 56,656 | -0.11(-0.59%) |
Aug 12, 2020 | 18.52 | 18.70 | 18.51 | 18.55 | 33,697 | +0.34(+1.87%) |
Aug 11, 2020 | 18.46 | 18.46 | 18.21 | 18.21 | 92,937 | +0.65(+3.70%) |
Aug 10, 2020 | 17.44 | 17.69 | 17.44 | 17.56 | 81,000 | +0.46(+2.69%) |
Aug 07, 2020 | 17.11 | 17.17 | 17.02 | 17.10 | 4,326,800 | -0.13(-0.75%) |
Aug 06, 2020 | 17.32 | 17.32 | 17.14 | 17.23 | 2,665,301 | +0.09(+0.53%) |
Aug 05, 2020 | 17.13 | 17.30 | 17.10 | 17.14 | 2,780,923 | +0.59(+3.56%) |
Aug 04, 2020 | 16.70 | 16.70 | 16.45 | 16.55 | 2,338,030 | -0.17(-1.02%) |