Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.92 | 18.04 | 17.69 | 18.04 | 137,816 | -0.05(-0.27%) |
Oct 29, 2020 | 17.80 | 18.13 | 17.43 | 18.09 | 164,155 | +0.22(+1.25%) |
Oct 28, 2020 | 18.04 | 18.16 | 17.73 | 17.86 | 115,204 | -0.55(-3.00%) |
Oct 27, 2020 | 18.56 | 18.61 | 18.31 | 18.42 | 55,245 | -0.14(-0.78%) |
Oct 26, 2020 | 18.98 | 18.98 | 18.29 | 18.56 | 111,307 | -0.58(-3.01%) |
Oct 23, 2020 | 19.42 | 19.42 | 18.92 | 19.14 | 65,472 | -0.16(-0.83%) |
Oct 22, 2020 | 18.56 | 19.31 | 18.56 | 19.30 | 140,701 | +0.75(+4.06%) |
Oct 21, 2020 | 18.71 | 18.76 | 18.54 | 18.54 | 166,590 | -0.26(-1.40%) |
Oct 20, 2020 | 18.62 | 18.94 | 18.62 | 18.81 | 619,711 | +0.26(+1.42%) |
Oct 19, 2020 | 18.76 | 19.00 | 18.54 | 18.54 | 199,926 | -0.24(-1.28%) |
Oct 16, 2020 | 19.15 | 19.16 | 18.77 | 18.78 | 177,799 | -0.33(-1.72%) |
Oct 15, 2020 | 18.82 | 19.13 | 18.52 | 19.11 | 106,532 | +0.06(+0.34%) |
Oct 14, 2020 | 18.86 | 19.40 | 18.86 | 19.05 | 111,726 | +0.23(+1.23%) |
Oct 13, 2020 | 18.86 | 19.02 | 18.75 | 18.82 | 273,453 | -0.04(-0.21%) |
Oct 12, 2020 | 18.75 | 18.88 | 18.66 | 18.86 | 148,546 | +0.06(+0.30%) |
Oct 09, 2020 | 19.10 | 19.22 | 18.69 | 18.80 | 144,313 | -0.12(-0.63%) |
Oct 08, 2020 | 18.11 | 19.00 | 18.11 | 18.92 | 305,776 | +0.87(+4.83%) |
Oct 07, 2020 | 17.91 | 18.12 | 17.79 | 18.05 | 93,460 | +0.18(+1.03%) |
Oct 06, 2020 | 18.41 | 18.55 | 17.72 | 17.86 | 109,240 | -0.36(-1.98%) |
Oct 05, 2020 | 17.92 | 18.23 | 17.82 | 18.22 | 97,505 | +0.50(+2.85%) |
Oct 02, 2020 | 17.17 | 17.77 | 17.12 | 17.72 | 75,342 | +0.29(+1.68%) |
Oct 01, 2020 | 17.63 | 17.75 | 17.34 | 17.43 | 183,039 | -0.24(-1.38%) |
Sep 30, 2020 | 18.08 | 18.30 | 17.59 | 17.67 | 306,307 | -0.38(-2.13%) |
Sep 29, 2020 | 18.02 | 18.19 | 17.86 | 18.06 | 135,362 | +0.02(+0.09%) |
Sep 28, 2020 | 17.98 | 18.28 | 17.87 | 18.04 | 111,313 | +0.26(+1.49%) |
Sep 25, 2020 | 17.52 | 17.80 | 17.42 | 17.78 | 488,541 | +0.19(+1.09%) |
Sep 24, 2020 | 17.63 | 17.82 | 17.18 | 17.58 | 115,680 | +0.01(+0.05%) |
Sep 23, 2020 | 18.37 | 18.58 | 17.58 | 17.58 | 239,826 | -0.83(-4.52%) |
Sep 22, 2020 | 18.58 | 18.85 | 18.35 | 18.41 | 237,019 | -0.12(-0.65%) |
Sep 21, 2020 | 18.70 | 18.75 | 18.18 | 18.53 | 72,344 | -0.42(-2.24%) |
Sep 18, 2020 | 19.24 | 19.24 | 18.82 | 18.95 | 68,720 | -0.22(-1.13%) |
Sep 17, 2020 | 19.04 | 19.25 | 18.84 | 19.17 | 69,186 | -0.14(-0.70%) |
Sep 16, 2020 | 19.04 | 19.59 | 18.94 | 19.30 | 73,256 | +0.46(+2.46%) |
Sep 15, 2020 | 19.26 | 19.31 | 18.80 | 18.84 | 93,725 | -0.30(-1.55%) |
Sep 14, 2020 | 18.90 | 19.28 | 18.82 | 19.14 | 89,925 | +0.40(+2.14%) |
Sep 11, 2020 | 18.87 | 19.04 | 18.68 | 18.74 | 69,345 | -0.11(-0.59%) |
Sep 10, 2020 | 19.35 | 19.35 | 18.82 | 18.85 | 87,613 | -0.47(-2.44%) |
Sep 09, 2020 | 19.34 | 19.53 | 19.27 | 19.32 | 276,902 | +0.22(+1.17%) |
Sep 08, 2020 | 19.17 | 19.33 | 18.98 | 19.10 | 125,991 | -0.45(-2.29%) |
Sep 04, 2020 | 19.82 | 19.86 | 19.18 | 19.54 | 151,060 | -0.14(-0.73%) |
Sep 03, 2020 | 19.95 | 20.10 | 19.56 | 19.69 | 86,564 | -0.31(-1.56%) |
Sep 02, 2020 | 19.99 | 20.19 | 19.92 | 20.00 | 429,574 | +0.01(+0.05%) |
Sep 01, 2020 | 20.03 | 20.14 | 19.81 | 19.99 | 72,200 | -0.04(-0.21%) |
Aug 31, 2020 | 20.46 | 20.46 | 20.01 | 20.03 | 115,047 | -0.37(-1.80%) |
Aug 28, 2020 | 20.35 | 20.52 | 20.16 | 20.40 | 217,157 | +0.15(+0.75%) |
Aug 27, 2020 | 19.99 | 20.27 | 19.98 | 20.25 | 98,339 | +0.22(+1.08%) |
Aug 26, 2020 | 20.57 | 20.57 | 20.00 | 20.03 | 161,932 | -0.55(-2.68%) |
Aug 25, 2020 | 20.90 | 21.02 | 20.38 | 20.58 | 301,179 | -0.26(-1.23%) |
Aug 24, 2020 | 20.81 | 20.98 | 20.66 | 20.84 | 74,645 | +0.13(+0.62%) |
Aug 21, 2020 | 20.73 | 20.75 | 20.54 | 20.71 | 117,075 | -0.13(-0.61%) |
Aug 20, 2020 | 20.78 | 21.02 | 20.70 | 20.84 | 225,467 | -0.13(-0.61%) |
Aug 19, 2020 | 21.11 | 21.30 | 20.94 | 20.97 | 89,253 | -0.09(-0.42%) |
Aug 18, 2020 | 21.45 | 21.52 | 21.05 | 21.06 | 302,103 | -0.45(-2.08%) |
Aug 17, 2020 | 21.59 | 21.59 | 21.32 | 21.51 | 174,025 | +0.06(+0.30%) |
Aug 14, 2020 | 21.16 | 21.66 | 21.14 | 21.44 | 301,871 | +0.22(+1.06%) |
Aug 13, 2020 | 21.51 | 21.51 | 21.08 | 21.22 | 77,729 | -0.31(-1.45%) |
Aug 12, 2020 | 21.62 | 21.67 | 21.35 | 21.53 | 74,684 | +0.26(+1.24%) |
Aug 11, 2020 | 21.82 | 21.84 | 21.23 | 21.27 | 110,731 | -0.24(-1.12%) |
Aug 10, 2020 | 20.97 | 21.52 | 20.97 | 21.51 | 68,345 | +0.60(+2.87%) |
Aug 07, 2020 | 20.86 | 20.90 | 20.63 | 20.90 | 202,288 | +0.02(+0.10%) |
Aug 06, 2020 | 20.91 | 21.07 | 20.75 | 20.88 | 239,881 | -0.04(-0.19%) |
Aug 05, 2020 | 20.84 | 21.17 | 20.67 | 20.92 | 248,518 | +0.27(+1.29%) |
Aug 04, 2020 | 19.79 | 20.66 | 19.79 | 20.66 | 374,026 | +0.86(+4.35%) |