Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.35 | 18.53 | 18.14 | 18.52 | 104,600 | +0.06(+0.33%) |
Oct 29, 2020 | 18.41 | 18.70 | 18.12 | 18.46 | 73,448 | +0.02(+0.11%) |
Oct 28, 2020 | 18.52 | 18.82 | 18.25 | 18.44 | 106,841 | -0.42(-2.23%) |
Oct 27, 2020 | 19.29 | 19.29 | 18.36 | 18.86 | 51,054 | -0.54(-2.78%) |
Oct 26, 2020 | 19.63 | 19.63 | 19.16 | 19.40 | 41,787 | -0.46(-2.32%) |
Oct 23, 2020 | 19.62 | 20.11 | 19.62 | 19.86 | 46,600 | +0.36(+1.85%) |
Oct 22, 2020 | 19.40 | 19.62 | 19.10 | 19.50 | 58,317 | +0.21(+1.09%) |
Oct 21, 2020 | 19.31 | 19.63 | 19.15 | 19.29 | 46,291 | -0.11(-0.57%) |
Oct 20, 2020 | 19.87 | 19.87 | 19.30 | 19.40 | 37,781 | -0.24(-1.22%) |
Oct 19, 2020 | 20.37 | 20.87 | 19.44 | 19.64 | 45,755 | -0.80(-3.91%) |
Oct 16, 2020 | 19.99 | 20.68 | 19.99 | 20.44 | 56,400 | +0.27(+1.34%) |
Oct 15, 2020 | 19.85 | 20.45 | 19.65 | 20.17 | 65,099 | +0.04(+0.20%) |
Oct 14, 2020 | 20.40 | 20.49 | 20.03 | 20.13 | 40,918 | -0.27(-1.32%) |
Oct 13, 2020 | 20.64 | 20.64 | 20.25 | 20.40 | 51,099 | -0.46(-2.21%) |
Oct 12, 2020 | 20.50 | 21.19 | 20.49 | 20.86 | 87,172 | +0.36(+1.76%) |
Oct 09, 2020 | 20.76 | 20.76 | 20.43 | 20.50 | 48,500 | +0.01(+0.05%) |
Oct 08, 2020 | 20.46 | 20.80 | 20.38 | 20.49 | 70,020 | +0.28(+1.39%) |
Oct 07, 2020 | 19.85 | 20.27 | 19.74 | 20.21 | 92,421 | +0.61(+3.11%) |
Oct 06, 2020 | 19.99 | 20.25 | 19.50 | 19.60 | 82,098 | -0.12(-0.61%) |
Oct 05, 2020 | 19.06 | 19.93 | 18.83 | 19.72 | 88,350 | +0.83(+4.39%) |
Oct 02, 2020 | 18.19 | 19.04 | 18.19 | 18.89 | 88,900 | +0.36(+1.94%) |
Oct 01, 2020 | 17.94 | 18.73 | 17.55 | 18.53 | 347,973 | +0.66(+3.69%) |
Sep 30, 2020 | 17.77 | 18.14 | 17.73 | 17.87 | 125,968 | +0.00(+0.00%) |
Sep 29, 2020 | 17.75 | 17.97 | 17.42 | 17.87 | 103,280 | +0.16(+0.90%) |
Sep 28, 2020 | 17.94 | 18.17 | 17.67 | 17.71 | 90,934 | +0.01(+0.06%) |
Sep 25, 2020 | 17.32 | 17.81 | 17.32 | 17.70 | 65,300 | +0.16(+0.91%) |
Sep 24, 2020 | 17.77 | 18.02 | 17.40 | 17.54 | 111,729 | -0.27(-1.52%) |
Sep 23, 2020 | 18.07 | 18.19 | 17.74 | 17.81 | 126,405 | -0.25(-1.38%) |
Sep 22, 2020 | 18.36 | 18.36 | 17.80 | 18.06 | 100,172 | -0.29(-1.58%) |
Sep 21, 2020 | 18.77 | 18.93 | 18.00 | 18.35 | 141,891 | -0.86(-4.48%) |
Sep 18, 2020 | 18.72 | 19.38 | 18.37 | 19.21 | 341,000 | +0.86(+4.69%) |
Sep 17, 2020 | 17.99 | 18.45 | 17.90 | 18.35 | 61,902 | +0.10(+0.55%) |
Sep 16, 2020 | 17.76 | 18.44 | 17.68 | 18.25 | 88,747 | +0.45(+2.53%) |
Sep 15, 2020 | 18.41 | 18.58 | 17.79 | 17.80 | 40,568 | -0.49(-2.68%) |
Sep 14, 2020 | 18.23 | 18.52 | 18.16 | 18.29 | 64,188 | +0.17(+0.94%) |
Sep 11, 2020 | 19.09 | 19.09 | 18.00 | 18.12 | 120,200 | -0.85(-4.48%) |
Sep 10, 2020 | 18.78 | 19.12 | 18.58 | 18.97 | 113,557 | +0.16(+0.85%) |
Sep 09, 2020 | 18.79 | 19.06 | 18.62 | 18.81 | 146,651 | +0.19(+1.02%) |
Sep 08, 2020 | 18.83 | 18.88 | 18.29 | 18.62 | 63,671 | -0.38(-2.00%) |
Sep 04, 2020 | 19.13 | 19.17 | 18.35 | 19.00 | 61,100 | +0.17(+0.90%) |
Sep 03, 2020 | 19.39 | 19.41 | 18.76 | 18.83 | 100,496 | -0.54(-2.79%) |
Sep 02, 2020 | 18.80 | 19.46 | 18.69 | 19.37 | 77,117 | +0.50(+2.65%) |
Sep 01, 2020 | 18.41 | 18.90 | 18.28 | 18.87 | 109,559 | +0.27(+1.45%) |
Aug 31, 2020 | 18.73 | 18.85 | 18.29 | 18.60 | 88,095 | -0.28(-1.48%) |
Aug 28, 2020 | 18.57 | 18.89 | 18.27 | 18.88 | 53,400 | +0.53(+2.89%) |
Aug 27, 2020 | 18.50 | 18.85 | 18.30 | 18.35 | 68,028 | +0.01(+0.05%) |
Aug 26, 2020 | 18.85 | 18.85 | 18.07 | 18.34 | 91,332 | -0.56(-2.96%) |
Aug 25, 2020 | 19.66 | 19.82 | 18.32 | 18.90 | 90,542 | -0.75(-3.82%) |
Aug 24, 2020 | 19.90 | 19.96 | 19.22 | 19.65 | 94,415 | +0.01(+0.05%) |
Aug 21, 2020 | 18.95 | 19.67 | 18.84 | 19.64 | 166,600 | +0.53(+2.77%) |
Aug 20, 2020 | 18.54 | 19.39 | 18.54 | 19.11 | 150,199 | +0.32(+1.70%) |
Aug 19, 2020 | 19.00 | 19.34 | 18.67 | 18.79 | 76,436 | -0.02(-0.11%) |
Aug 18, 2020 | 18.74 | 18.86 | 18.36 | 18.81 | 93,551 | +0.07(+0.37%) |
Aug 17, 2020 | 18.51 | 18.83 | 18.32 | 18.74 | 76,237 | +0.18(+0.97%) |
Aug 14, 2020 | 18.47 | 18.71 | 18.44 | 18.56 | 39,900 | -0.14(-0.75%) |
Aug 13, 2020 | 18.58 | 18.86 | 18.50 | 18.70 | 75,863 | -0.09(-0.48%) |
Aug 12, 2020 | 18.89 | 18.91 | 18.15 | 18.79 | 100,964 | +0.18(+0.97%) |
Aug 11, 2020 | 19.44 | 19.73 | 18.51 | 18.61 | 107,469 | -0.53(-2.77%) |
Aug 10, 2020 | 19.09 | 19.66 | 19.05 | 19.14 | 70,000 | +0.15(+0.79%) |
Aug 07, 2020 | 18.70 | 19.78 | 18.70 | 18.99 | 87,400 | +0.26(+1.39%) |
Aug 06, 2020 | 19.50 | 19.50 | 17.11 | 18.73 | 506,849 | -1.74(-8.50%) |
Aug 05, 2020 | 20.00 | 20.48 | 19.62 | 20.47 | 124,306 | +0.72(+3.65%) |
Aug 04, 2020 | 19.23 | 19.78 | 19.21 | 19.75 | 133,396 | +0.51(+2.65%) |