Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.48 | 18.48 | 18.40 | 18.42 | 66,428 | -0.22(-1.17%) |
Oct 29, 2020 | 18.35 | 18.77 | 18.33 | 18.64 | 74,979 | +0.41(+2.26%) |
Oct 28, 2020 | 18.46 | 18.46 | 18.23 | 18.23 | 52,052 | -0.31(-1.68%) |
Oct 27, 2020 | 18.44 | 18.54 | 18.44 | 18.54 | 55,963 | +0.01(+0.05%) |
Oct 26, 2020 | 18.57 | 18.61 | 18.51 | 18.53 | 70,021 | -0.24(-1.30%) |
Oct 23, 2020 | 18.64 | 18.79 | 18.61 | 18.77 | 144,167 | +0.03(+0.18%) |
Oct 22, 2020 | 18.66 | 18.74 | 18.61 | 18.74 | 56,359 | +0.18(+0.95%) |
Oct 21, 2020 | 18.60 | 18.65 | 18.56 | 18.56 | 69,963 | +0.08(+0.45%) |
Oct 20, 2020 | 18.40 | 18.55 | 18.40 | 18.48 | 63,466 | +0.08(+0.41%) |
Oct 19, 2020 | 18.35 | 18.52 | 18.29 | 18.40 | 259,515 | +0.01(+0.05%) |
Oct 16, 2020 | 18.20 | 18.42 | 18.14 | 18.40 | 100,714 | +0.21(+1.15%) |
Oct 15, 2020 | 18.06 | 18.24 | 17.95 | 18.19 | 61,439 | -0.13(-0.69%) |
Oct 14, 2020 | 18.40 | 18.43 | 18.30 | 18.31 | 150,970 | -0.16(-0.86%) |
Oct 13, 2020 | 18.43 | 18.48 | 18.38 | 18.47 | 33,246 | +0.08(+0.46%) |
Oct 12, 2020 | 18.27 | 18.43 | 18.27 | 18.39 | 37,725 | +0.29(+1.62%) |
Oct 09, 2020 | 18.08 | 18.11 | 17.95 | 18.09 | 23,214 | +0.15(+0.84%) |
Oct 08, 2020 | 17.71 | 17.94 | 17.70 | 17.94 | 14,992 | +0.18(+1.04%) |
Oct 07, 2020 | 17.77 | 17.86 | 17.72 | 17.76 | 21,504 | +0.22(+1.25%) |
Oct 06, 2020 | 17.65 | 17.78 | 17.54 | 17.54 | 46,308 | -0.18(-1.04%) |
Oct 05, 2020 | 17.62 | 17.82 | 17.62 | 17.72 | 27,951 | +0.02(+0.09%) |
Oct 02, 2020 | 17.70 | 17.77 | 17.64 | 17.71 | 15,833 | -0.10(-0.57%) |
Oct 01, 2020 | 17.82 | 17.93 | 17.74 | 17.81 | 50,334 | +0.07(+0.38%) |
Sep 30, 2020 | 17.75 | 17.85 | 17.65 | 17.74 | 45,407 | -0.03(-0.19%) |
Sep 29, 2020 | 17.67 | 17.82 | 17.48 | 17.77 | 48,929 | -0.04(-0.24%) |
Sep 28, 2020 | 17.62 | 17.82 | 17.62 | 17.82 | 42,840 | +0.18(+1.00%) |
Sep 25, 2020 | 17.63 | 17.81 | 17.43 | 17.64 | 58,690 | -0.12(-0.66%) |
Sep 24, 2020 | 17.75 | 17.79 | 17.67 | 17.76 | 21,547 | -0.23(-1.26%) |
Sep 23, 2020 | 18.23 | 18.23 | 17.77 | 17.98 | 80,405 | -0.18(-0.97%) |
Sep 22, 2020 | 18.20 | 18.23 | 17.98 | 18.16 | 75,588 | -0.09(-0.51%) |
Sep 21, 2020 | 18.23 | 18.27 | 18.09 | 18.25 | 30,692 | -0.17(-0.91%) |
Sep 18, 2020 | 18.34 | 18.45 | 18.32 | 18.42 | 29,523 | +0.23(+1.25%) |
Sep 17, 2020 | 18.16 | 18.20 | 18.06 | 18.19 | 20,566 | -0.02(-0.09%) |
Sep 16, 2020 | 18.33 | 18.35 | 18.09 | 18.21 | 23,844 | -0.10(-0.55%) |
Sep 15, 2020 | 18.31 | 18.33 | 18.19 | 18.31 | 42,548 | +0.15(+0.83%) |
Sep 14, 2020 | 18.13 | 18.19 | 18.07 | 18.16 | 18,406 | +0.21(+1.17%) |
Sep 11, 2020 | 17.91 | 17.97 | 17.85 | 17.95 | 70,357 | +0.13(+0.75%) |
Sep 10, 2020 | 18.06 | 18.06 | 17.81 | 17.82 | 92,288 | -0.24(-1.35%) |
Sep 09, 2020 | 17.96 | 18.14 | 17.87 | 18.06 | 73,672 | +0.25(+1.42%) |
Sep 08, 2020 | 18.10 | 18.10 | 17.70 | 17.81 | 63,557 | -0.52(-2.84%) |
Sep 04, 2020 | 18.29 | 18.42 | 18.14 | 18.33 | 44,881 | +0.03(+0.14%) |
Sep 03, 2020 | 18.58 | 18.60 | 18.19 | 18.30 | 112,233 | -0.38(-2.02%) |
Sep 02, 2020 | 18.79 | 18.80 | 18.59 | 18.68 | 32,665 | -0.03(-0.18%) |
Sep 01, 2020 | 18.65 | 18.73 | 18.61 | 18.72 | 35,433 | +0.19(+1.04%) |
Aug 31, 2020 | 18.63 | 18.63 | 18.46 | 18.52 | 27,977 | -0.21(-1.12%) |
Aug 28, 2020 | 18.52 | 18.76 | 18.52 | 18.73 | 48,928 | +0.36(+1.97%) |
Aug 27, 2020 | 18.30 | 18.45 | 18.30 | 18.37 | 25,873 | -0.01(-0.05%) |
Aug 26, 2020 | 18.44 | 18.44 | 18.34 | 18.38 | 100,630 | -0.18(-1.00%) |
Aug 25, 2020 | 18.55 | 18.61 | 18.51 | 18.56 | 71,963 | -0.07(-0.36%) |
Aug 24, 2020 | 18.66 | 18.66 | 18.55 | 18.63 | 59,452 | +0.10(+0.54%) |
Aug 21, 2020 | 18.40 | 18.56 | 18.40 | 18.53 | 50,238 | -0.01(-0.05%) |
Aug 20, 2020 | 18.40 | 18.58 | 18.40 | 18.54 | 74,539 | -0.05(-0.27%) |
Aug 19, 2020 | 18.64 | 18.65 | 18.55 | 18.59 | 70,276 | -0.07(-0.36%) |
Aug 18, 2020 | 18.68 | 18.76 | 18.59 | 18.66 | 75,771 | -0.03(-0.13%) |
Aug 17, 2020 | 18.48 | 18.77 | 18.45 | 18.68 | 61,441 | +0.34(+1.83%) |
Aug 14, 2020 | 18.21 | 18.35 | 18.21 | 18.35 | 60,000 | +0.16(+0.88%) |
Aug 13, 2020 | 18.22 | 18.27 | 18.08 | 18.19 | 59,541 | -0.03(-0.18%) |
Aug 12, 2020 | 18.28 | 18.28 | 18.15 | 18.22 | 46,073 | +0.00(+0.00%) |
Aug 11, 2020 | 18.21 | 18.27 | 18.09 | 18.22 | 103,763 | -0.04(-0.23%) |
Aug 10, 2020 | 18.03 | 18.28 | 18.03 | 18.26 | 64,881 | +0.24(+1.30%) |
Aug 07, 2020 | 18.23 | 18.23 | 17.89 | 18.03 | 148,571 | -0.36(-1.96%) |
Aug 06, 2020 | 18.27 | 18.40 | 18.16 | 18.39 | 44,590 | +0.10(+0.55%) |
Aug 05, 2020 | 18.29 | 18.45 | 18.25 | 18.29 | 100,021 | -0.03(-0.18%) |
Aug 04, 2020 | 17.96 | 18.32 | 17.84 | 18.32 | 184,123 | +0.49(+2.73%) |