Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.12 | 17.36 | 16.52 | 16.78 | 931,400 | -0.38(-2.21%) |
Oct 29, 2020 | 17.20 | 17.36 | 16.84 | 17.16 | 844,813 | +0.03(+0.18%) |
Oct 28, 2020 | 17.85 | 17.85 | 16.95 | 17.13 | 1,001,963 | -0.67(-3.76%) |
Oct 27, 2020 | 17.76 | 18.23 | 17.50 | 17.80 | 1,042,667 | -0.05(-0.28%) |
Oct 26, 2020 | 17.74 | 17.99 | 17.50 | 17.85 | 947,171 | +0.00(+0.00%) |
Oct 23, 2020 | 17.76 | 17.94 | 17.45 | 17.85 | 495,600 | +0.09(+0.51%) |
Oct 22, 2020 | 17.61 | 17.84 | 17.36 | 17.76 | 587,803 | +0.32(+1.83%) |
Oct 21, 2020 | 17.89 | 17.93 | 17.35 | 17.44 | 485,707 | -0.34(-1.91%) |
Oct 20, 2020 | 17.89 | 18.19 | 17.66 | 17.78 | 750,735 | +0.08(+0.45%) |
Oct 19, 2020 | 18.20 | 18.33 | 17.46 | 17.70 | 580,115 | -0.30(-1.67%) |
Oct 16, 2020 | 18.08 | 18.43 | 17.91 | 18.00 | 411,000 | -0.12(-0.66%) |
Oct 15, 2020 | 18.16 | 18.32 | 17.78 | 18.12 | 503,636 | -0.26(-1.41%) |
Oct 14, 2020 | 18.75 | 19.14 | 18.37 | 18.38 | 624,586 | -0.12(-0.65%) |
Oct 13, 2020 | 18.27 | 18.59 | 18.18 | 18.50 | 572,054 | +0.24(+1.31%) |
Oct 12, 2020 | 18.54 | 18.60 | 18.20 | 18.26 | 430,831 | -0.09(-0.49%) |
Oct 09, 2020 | 18.45 | 18.64 | 18.26 | 18.35 | 425,700 | +0.03(+0.16%) |
Oct 08, 2020 | 17.97 | 18.62 | 17.94 | 18.32 | 635,980 | +0.54(+3.04%) |
Oct 07, 2020 | 17.69 | 17.97 | 17.47 | 17.78 | 719,993 | +0.06(+0.34%) |
Oct 06, 2020 | 17.67 | 18.37 | 17.67 | 17.72 | 777,878 | +0.08(+0.45%) |
Oct 05, 2020 | 17.11 | 17.75 | 16.84 | 17.64 | 661,822 | +0.72(+4.26%) |
Oct 02, 2020 | 17.09 | 17.40 | 16.88 | 16.92 | 664,900 | -0.46(-2.65%) |
Oct 01, 2020 | 17.41 | 17.78 | 17.23 | 17.38 | 656,142 | -0.03(-0.14%) |
Sep 30, 2020 | 17.53 | 17.98 | 17.27 | 17.41 | 1,056,437 | -0.14(-0.83%) |
Sep 29, 2020 | 17.42 | 17.85 | 17.33 | 17.55 | 692,221 | +0.21(+1.21%) |
Sep 28, 2020 | 17.20 | 17.50 | 17.14 | 17.34 | 1,016,671 | +0.25(+1.46%) |
Sep 25, 2020 | 16.91 | 17.30 | 16.60 | 17.09 | 605,800 | +0.32(+1.88%) |
Sep 24, 2020 | 16.99 | 16.99 | 16.42 | 16.77 | 1,366,015 | -0.29(-1.67%) |
Sep 23, 2020 | 17.76 | 17.93 | 16.99 | 17.06 | 967,022 | -0.76(-4.26%) |
Sep 22, 2020 | 18.01 | 18.09 | 17.44 | 17.82 | 1,070,952 | -0.17(-0.94%) |
Sep 21, 2020 | 17.76 | 18.08 | 17.32 | 17.99 | 2,093,568 | +0.00(+0.00%) |
Sep 18, 2020 | 17.37 | 18.01 | 17.27 | 17.99 | 1,978,400 | +0.77(+4.50%) |
Sep 17, 2020 | 17.72 | 17.72 | 16.97 | 17.21 | 2,894,640 | -0.46(-2.57%) |
Sep 16, 2020 | 17.84 | 18.51 | 17.53 | 17.67 | 1,853,928 | -0.05(-0.28%) |
Sep 15, 2020 | 18.22 | 18.66 | 17.59 | 17.72 | 2,371,354 | -0.28(-1.56%) |
Sep 14, 2020 | 17.83 | 18.93 | 17.66 | 18.00 | 3,669,250 | +0.26(+1.47%) |
Sep 11, 2020 | 18.98 | 19.05 | 17.52 | 17.74 | 2,247,300 | -0.50(-2.74%) |
Sep 10, 2020 | 19.78 | 19.84 | 18.21 | 18.24 | 2,430,224 | -1.59(-8.02%) |
Sep 09, 2020 | 18.53 | 20.06 | 18.38 | 19.83 | 4,987,382 | +1.47(+8.01%) |
Sep 08, 2020 | 19.81 | 20.34 | 18.33 | 18.36 | 3,496,595 | -1.62(-8.11%) |
Sep 04, 2020 | 19.11 | 20.44 | 18.75 | 19.98 | 5,004,800 | +0.90(+4.72%) |
Sep 03, 2020 | 18.30 | 20.67 | 18.30 | 19.08 | 15,631,859 | -0.79(-3.98%) |
Sep 02, 2020 | 13.00 | 23.48 | 12.81 | 19.87 | 88,364,256 | +7.33(+58.45%) |
Sep 01, 2020 | 12.76 | 12.78 | 12.45 | 12.54 | 858,143 | -0.16(-1.26%) |
Aug 31, 2020 | 12.60 | 12.86 | 12.60 | 12.70 | 760,115 | +0.09(+0.71%) |
Aug 28, 2020 | 12.39 | 12.64 | 12.26 | 12.61 | 596,300 | +0.15(+1.20%) |
Aug 27, 2020 | 12.67 | 12.69 | 12.20 | 12.46 | 525,460 | -0.11(-0.88%) |
Aug 26, 2020 | 12.83 | 12.83 | 12.43 | 12.57 | 845,623 | -0.28(-2.18%) |
Aug 25, 2020 | 12.81 | 13.06 | 12.71 | 12.85 | 721,236 | +0.09(+0.71%) |
Aug 24, 2020 | 12.96 | 13.04 | 12.59 | 12.76 | 851,554 | -0.15(-1.20%) |
Aug 21, 2020 | 13.65 | 13.71 | 12.81 | 12.91 | 2,098,700 | -0.81(-5.87%) |
Aug 20, 2020 | 13.67 | 13.95 | 13.53 | 13.72 | 1,011,757 | +0.02(+0.15%) |
Aug 19, 2020 | 13.77 | 13.85 | 13.64 | 13.70 | 429,121 | -0.08(-0.58%) |
Aug 18, 2020 | 13.90 | 13.95 | 13.50 | 13.78 | 558,304 | -0.13(-0.93%) |
Aug 17, 2020 | 13.77 | 14.17 | 13.62 | 13.91 | 858,812 | +0.14(+1.05%) |
Aug 14, 2020 | 13.76 | 14.15 | 13.60 | 13.77 | 774,900 | +0.07(+0.47%) |
Aug 13, 2020 | 13.34 | 13.79 | 13.34 | 13.70 | 947,541 | +0.25(+1.86%) |
Aug 12, 2020 | 13.66 | 13.78 | 13.16 | 13.45 | 1,167,986 | -0.06(-0.44%) |
Aug 11, 2020 | 13.80 | 13.86 | 13.46 | 13.51 | 1,059,797 | -0.31(-2.24%) |
Aug 10, 2020 | 13.97 | 14.15 | 13.74 | 13.82 | 815,988 | -0.12(-0.86%) |
Aug 07, 2020 | 14.00 | 14.04 | 13.78 | 13.94 | 851,600 | -0.03(-0.21%) |
Aug 06, 2020 | 14.07 | 14.56 | 13.93 | 13.97 | 883,518 | -0.39(-2.72%) |
Aug 05, 2020 | 13.90 | 14.68 | 13.06 | 14.36 | 4,480,333 | -1.33(-8.48%) |
Aug 04, 2020 | 15.34 | 15.94 | 15.30 | 15.69 | 1,125,318 | +0.34(+2.21%) |