Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.25 | 17.25 | 16.33 | 16.58 | 863,500 | -0.82(-4.71%) |
Oct 29, 2020 | 17.00 | 17.50 | 16.92 | 17.40 | 906,164 | +0.47(+2.78%) |
Oct 28, 2020 | 16.91 | 17.00 | 16.58 | 16.93 | 1,134,377 | -0.32(-1.86%) |
Oct 27, 2020 | 17.46 | 17.46 | 16.96 | 17.25 | 498,714 | -0.10(-0.58%) |
Oct 26, 2020 | 17.24 | 17.60 | 16.76 | 17.35 | 991,379 | -0.10(-0.57%) |
Oct 23, 2020 | 17.85 | 17.90 | 17.17 | 17.45 | 697,600 | -0.38(-2.13%) |
Oct 22, 2020 | 18.12 | 18.20 | 17.38 | 17.83 | 606,112 | -0.14(-0.78%) |
Oct 21, 2020 | 18.02 | 18.28 | 17.79 | 17.97 | 560,851 | +0.11(+0.62%) |
Oct 20, 2020 | 18.00 | 18.10 | 17.27 | 17.86 | 5,122,843 | -0.02(-0.11%) |
Oct 19, 2020 | 17.79 | 18.23 | 17.67 | 17.88 | 592,201 | +0.13(+0.73%) |
Oct 16, 2020 | 17.98 | 18.29 | 17.73 | 17.75 | 916,800 | -0.23(-1.28%) |
Oct 15, 2020 | 16.97 | 18.00 | 16.74 | 17.98 | 1,689,067 | +0.64(+3.69%) |
Oct 14, 2020 | 17.33 | 17.61 | 16.89 | 17.34 | 3,346,726 | +0.02(+0.12%) |
Oct 13, 2020 | 16.72 | 17.43 | 16.50 | 17.32 | 907,776 | +0.54(+3.22%) |
Oct 12, 2020 | 16.35 | 16.79 | 16.20 | 16.78 | 934,309 | +0.60(+3.71%) |
Oct 09, 2020 | 16.14 | 16.27 | 16.02 | 16.18 | 582,800 | +0.18(+1.12%) |
Oct 08, 2020 | 16.10 | 16.20 | 15.82 | 16.00 | 975,710 | +0.10(+0.63%) |
Oct 07, 2020 | 15.60 | 16.04 | 15.60 | 15.90 | 841,095 | +0.44(+2.85%) |
Oct 06, 2020 | 15.37 | 15.83 | 15.27 | 15.46 | 746,056 | +0.09(+0.59%) |
Oct 05, 2020 | 15.76 | 15.76 | 15.22 | 15.37 | 723,103 | -0.28(-1.79%) |
Oct 02, 2020 | 14.86 | 15.80 | 14.63 | 15.65 | 916,400 | +0.39(+2.56%) |
Oct 01, 2020 | 15.26 | 15.51 | 15.10 | 15.26 | 885,524 | +0.08(+0.53%) |
Sep 30, 2020 | 15.29 | 15.62 | 15.07 | 15.18 | 856,359 | -0.23(-1.49%) |
Sep 29, 2020 | 15.48 | 15.74 | 15.32 | 15.41 | 599,048 | +0.00(+0.00%) |
Sep 28, 2020 | 15.68 | 15.73 | 15.28 | 15.41 | 612,122 | -0.06(-0.39%) |
Sep 25, 2020 | 15.00 | 15.56 | 14.93 | 15.47 | 803,400 | +0.43(+2.86%) |
Sep 24, 2020 | 14.55 | 15.15 | 14.38 | 15.04 | 858,122 | +0.38(+2.59%) |
Sep 23, 2020 | 15.60 | 15.67 | 14.60 | 14.66 | 1,203,512 | -1.04(-6.62%) |
Sep 22, 2020 | 15.99 | 16.08 | 15.29 | 15.70 | 1,424,412 | -0.15(-0.95%) |
Sep 21, 2020 | 14.96 | 15.90 | 14.96 | 15.85 | 1,494,260 | +0.53(+3.46%) |
Sep 18, 2020 | 15.36 | 15.55 | 14.94 | 15.32 | 1,855,100 | +0.10(+0.66%) |
Sep 17, 2020 | 15.08 | 15.33 | 14.87 | 15.22 | 676,049 | -0.18(-1.17%) |
Sep 16, 2020 | 15.87 | 16.27 | 15.34 | 15.40 | 1,085,564 | -0.52(-3.27%) |
Sep 15, 2020 | 16.47 | 16.64 | 15.76 | 15.92 | 1,152,844 | -0.40(-2.45%) |
Sep 14, 2020 | 16.24 | 16.52 | 16.04 | 16.32 | 760,704 | +0.35(+2.19%) |
Sep 11, 2020 | 16.51 | 16.59 | 15.78 | 15.97 | 731,000 | -0.45(-2.74%) |
Sep 10, 2020 | 16.94 | 17.38 | 16.37 | 16.42 | 949,418 | -0.40(-2.38%) |
Sep 09, 2020 | 16.65 | 17.08 | 16.18 | 16.82 | 1,062,346 | +0.56(+3.44%) |
Sep 08, 2020 | 16.02 | 17.32 | 15.86 | 16.26 | 1,403,830 | -0.19(-1.16%) |
Sep 04, 2020 | 18.64 | 18.85 | 15.69 | 16.45 | 2,194,800 | -1.08(-6.16%) |
Sep 03, 2020 | 19.15 | 19.26 | 17.41 | 17.53 | 1,733,344 | -2.06(-10.52%) |
Sep 02, 2020 | 20.30 | 20.90 | 19.10 | 19.59 | 1,075,102 | -0.54(-2.68%) |
Sep 01, 2020 | 20.29 | 20.29 | 19.37 | 20.13 | 1,328,316 | +0.27(+1.36%) |
Aug 31, 2020 | 18.77 | 20.01 | 18.77 | 19.86 | 1,680,986 | +1.09(+5.81%) |
Aug 28, 2020 | 18.25 | 19.05 | 18.20 | 18.77 | 914,700 | +0.66(+3.64%) |
Aug 27, 2020 | 17.92 | 18.18 | 17.37 | 18.11 | 1,001,926 | +0.12(+0.67%) |
Aug 26, 2020 | 17.57 | 18.22 | 17.57 | 17.99 | 872,103 | +0.38(+2.16%) |
Aug 25, 2020 | 17.52 | 17.72 | 17.11 | 17.61 | 448,309 | +0.04(+0.23%) |
Aug 24, 2020 | 17.81 | 18.00 | 17.35 | 17.57 | 484,740 | -0.04(-0.23%) |
Aug 21, 2020 | 17.49 | 17.73 | 17.34 | 17.61 | 701,800 | -0.14(-0.79%) |
Aug 20, 2020 | 17.11 | 17.80 | 17.10 | 17.75 | 430,136 | +0.51(+2.96%) |
Aug 19, 2020 | 17.48 | 17.52 | 16.99 | 17.24 | 379,212 | -0.12(-0.69%) |
Aug 18, 2020 | 17.20 | 17.50 | 17.12 | 17.36 | 443,693 | +0.26(+1.52%) |
Aug 17, 2020 | 16.98 | 17.16 | 16.81 | 17.10 | 327,721 | +0.17(+1.00%) |
Aug 14, 2020 | 16.99 | 17.06 | 16.72 | 16.93 | 358,500 | -0.11(-0.65%) |
Aug 13, 2020 | 16.53 | 17.46 | 16.53 | 17.04 | 426,979 | +0.48(+2.90%) |
Aug 12, 2020 | 16.67 | 16.96 | 16.47 | 16.56 | 687,904 | +0.11(+0.67%) |
Aug 11, 2020 | 16.46 | 16.80 | 15.96 | 16.45 | 796,531 | +0.06(+0.37%) |
Aug 10, 2020 | 17.34 | 17.37 | 16.18 | 16.39 | 894,100 | -0.95(-5.48%) |
Aug 07, 2020 | 17.93 | 18.12 | 17.09 | 17.34 | 854,400 | -0.77(-4.25%) |
Aug 06, 2020 | 18.19 | 18.31 | 17.89 | 18.11 | 600,638 | -0.04(-0.22%) |
Aug 05, 2020 | 17.77 | 18.25 | 17.64 | 18.15 | 919,070 | +0.57(+3.24%) |
Aug 04, 2020 | 17.35 | 17.78 | 17.31 | 17.58 | 659,469 | +0.22(+1.27%) |