Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.36 | 16.42 | 16.27 | 16.42 | 316,649 | +0.00(+0.00%) |
Oct 29, 2020 | 16.39 | 16.49 | 16.30 | 16.42 | 455,132 | +0.01(+0.05%) |
Oct 28, 2020 | 16.59 | 16.59 | 16.36 | 16.42 | 580,356 | -0.47(-2.77%) |
Oct 27, 2020 | 16.98 | 16.98 | 16.79 | 16.88 | 294,709 | -0.04(-0.27%) |
Oct 26, 2020 | 16.89 | 16.99 | 16.80 | 16.93 | 422,268 | -0.05(-0.32%) |
Oct 23, 2020 | 16.77 | 16.98 | 16.77 | 16.98 | 363,395 | +0.18(+1.07%) |
Oct 22, 2020 | 16.85 | 16.85 | 16.72 | 16.80 | 269,545 | -0.13(-0.80%) |
Oct 21, 2020 | 16.65 | 16.96 | 16.65 | 16.94 | 593,767 | +0.36(+2.17%) |
Oct 20, 2020 | 16.61 | 16.68 | 16.51 | 16.58 | 558,161 | +0.03(+0.16%) |
Oct 19, 2020 | 16.66 | 16.77 | 16.53 | 16.55 | 492,581 | +0.05(+0.33%) |
Oct 16, 2020 | 16.53 | 16.59 | 16.49 | 16.50 | 339,020 | +0.02(+0.11%) |
Oct 15, 2020 | 16.45 | 16.54 | 16.40 | 16.48 | 528,008 | -0.21(-1.24%) |
Oct 14, 2020 | 16.85 | 16.85 | 16.66 | 16.68 | 358,915 | +0.20(+1.20%) |
Oct 13, 2020 | 16.59 | 16.59 | 16.41 | 16.49 | 404,661 | -0.02(-0.11%) |
Oct 12, 2020 | 16.51 | 16.59 | 16.46 | 16.50 | 354,580 | +0.01(+0.05%) |
Oct 09, 2020 | 16.42 | 16.53 | 16.33 | 16.50 | 348,147 | +0.13(+0.82%) |
Oct 08, 2020 | 16.29 | 16.40 | 16.29 | 16.36 | 564,388 | +0.13(+0.83%) |
Oct 07, 2020 | 16.22 | 16.27 | 16.17 | 16.23 | 370,044 | +0.06(+0.39%) |
Oct 06, 2020 | 16.09 | 16.33 | 16.09 | 16.16 | 771,126 | +0.09(+0.56%) |
Oct 05, 2020 | 15.92 | 16.15 | 15.92 | 16.07 | 739,363 | +0.43(+2.76%) |
Oct 02, 2020 | 15.59 | 15.76 | 15.44 | 15.64 | 483,488 | -0.26(-1.64%) |
Oct 01, 2020 | 15.79 | 15.94 | 15.74 | 15.90 | 635,483 | +0.39(+2.49%) |
Sep 30, 2020 | 15.47 | 15.65 | 15.47 | 15.52 | 556,371 | -0.01(-0.06%) |
Sep 29, 2020 | 15.48 | 15.57 | 15.43 | 15.53 | 589,323 | -0.08(-0.52%) |
Sep 28, 2020 | 15.71 | 15.71 | 15.53 | 15.61 | 342,223 | -0.04(-0.29%) |
Sep 25, 2020 | 15.51 | 15.65 | 15.44 | 15.65 | 880,162 | +0.40(+2.65%) |
Sep 24, 2020 | 15.15 | 15.29 | 15.07 | 15.25 | 721,821 | -0.09(-0.59%) |
Sep 23, 2020 | 15.54 | 15.55 | 15.30 | 15.34 | 1,525,398 | -0.37(-2.35%) |
Sep 22, 2020 | 15.93 | 15.93 | 15.53 | 15.71 | 675,044 | -0.21(-1.30%) |
Sep 21, 2020 | 15.88 | 15.91 | 15.64 | 15.91 | 692,483 | -0.31(-1.94%) |
Sep 18, 2020 | 16.34 | 16.34 | 16.18 | 16.23 | 1,466,270 | -0.08(-0.50%) |
Sep 17, 2020 | 16.17 | 16.31 | 16.14 | 16.31 | 609,363 | -0.01(-0.06%) |
Sep 16, 2020 | 16.45 | 16.47 | 16.28 | 16.32 | 1,146,182 | -0.26(-1.57%) |
Sep 15, 2020 | 16.76 | 16.78 | 16.52 | 16.58 | 874,741 | -0.05(-0.32%) |
Sep 14, 2020 | 16.70 | 16.76 | 16.62 | 16.63 | 1,060,231 | +0.63(+3.93%) |
Sep 11, 2020 | 16.17 | 16.17 | 15.94 | 16.00 | 1,009,938 | +0.39(+2.47%) |
Sep 10, 2020 | 15.88 | 16.07 | 15.60 | 15.62 | 2,992,970 | -1.43(-8.38%) |
Sep 09, 2020 | 17.08 | 17.11 | 16.99 | 17.04 | 1,307,573 | -0.18(-1.04%) |
Sep 08, 2020 | 17.17 | 17.40 | 17.08 | 17.22 | 900,230 | -0.19(-1.08%) |
Sep 04, 2020 | 17.36 | 17.54 | 17.17 | 17.41 | 1,028,526 | +0.06(+0.36%) |
Sep 03, 2020 | 17.50 | 17.54 | 17.14 | 17.35 | 1,182,901 | -0.27(-1.53%) |
Sep 02, 2020 | 17.67 | 17.67 | 17.40 | 17.62 | 1,075,587 | +0.03(+0.15%) |
Sep 01, 2020 | 17.69 | 17.73 | 17.54 | 17.59 | 1,115,255 | -0.03(-0.15%) |
Aug 31, 2020 | 17.65 | 17.66 | 17.42 | 17.62 | 1,028,424 | -0.57(-3.11%) |
Aug 28, 2020 | 18.14 | 18.20 | 18.09 | 18.18 | 667,022 | +0.31(+1.71%) |
Aug 27, 2020 | 18.10 | 18.14 | 17.80 | 17.88 | 721,682 | -0.31(-1.68%) |
Aug 26, 2020 | 18.09 | 18.22 | 18.03 | 18.18 | 1,164,897 | +0.00(+0.00%) |
Aug 25, 2020 | 18.10 | 18.21 | 18.08 | 18.18 | 733,057 | +0.44(+2.48%) |
Aug 24, 2020 | 17.87 | 17.87 | 17.73 | 17.74 | 770,625 | +0.23(+1.33%) |
Aug 21, 2020 | 17.55 | 17.57 | 17.44 | 17.51 | 613,153 | -0.07(-0.41%) |
Aug 20, 2020 | 17.39 | 17.58 | 17.29 | 17.58 | 1,029,311 | +0.00(+0.00%) |
Aug 19, 2020 | 17.80 | 17.80 | 17.55 | 17.58 | 762,094 | -0.15(-0.86%) |
Aug 18, 2020 | 17.70 | 17.77 | 17.57 | 17.74 | 712,720 | +0.11(+0.61%) |
Aug 17, 2020 | 17.53 | 17.70 | 17.47 | 17.63 | 616,326 | +0.17(+0.98%) |
Aug 14, 2020 | 17.37 | 17.52 | 17.33 | 17.46 | 554,164 | +0.08(+0.47%) |
Aug 13, 2020 | 17.41 | 17.47 | 17.34 | 17.38 | 612,704 | -0.04(-0.21%) |
Aug 12, 2020 | 17.31 | 17.52 | 17.31 | 17.41 | 967,139 | +0.38(+2.22%) |
Aug 11, 2020 | 17.28 | 17.34 | 17.03 | 17.04 | 727,236 | -0.10(-0.58%) |
Aug 10, 2020 | 17.06 | 17.15 | 16.93 | 17.13 | 596,903 | +0.23(+1.38%) |
Aug 07, 2020 | 16.99 | 17.01 | 16.83 | 16.90 | 677,596 | -0.37(-2.13%) |
Aug 06, 2020 | 17.16 | 17.30 | 17.11 | 17.27 | 1,038,463 | +0.11(+0.63%) |
Aug 05, 2020 | 17.05 | 17.25 | 17.02 | 17.16 | 1,129,249 | +0.38(+2.25%) |
Aug 04, 2020 | 16.56 | 16.78 | 16.56 | 16.78 | 882,023 | +0.41(+2.52%) |