Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.20 | 17.50 | 16.60 | 17.30 | 12,730 | -0.20(-1.14%) |
Oct 29, 2020 | 16.70 | 17.50 | 16.70 | 17.50 | 12,718 | +0.90(+5.42%) |
Oct 28, 2020 | 17.50 | 17.50 | 16.40 | 16.60 | 16,899 | -0.90(-5.14%) |
Oct 27, 2020 | 17.20 | 17.60 | 17.20 | 17.50 | 5,971 | +0.30(+1.74%) |
Oct 26, 2020 | 17.60 | 17.70 | 17.00 | 17.20 | 13,796 | -0.20(-1.15%) |
Oct 23, 2020 | 17.50 | 17.70 | 17.17 | 17.40 | 11,220 | -0.30(-1.69%) |
Oct 22, 2020 | 17.80 | 18.10 | 17.70 | 17.70 | 9,128 | -0.10(-0.56%) |
Oct 21, 2020 | 18.00 | 18.20 | 17.60 | 17.80 | 14,877 | -0.30(-1.66%) |
Oct 20, 2020 | 18.30 | 18.35 | 17.60 | 18.10 | 20,987 | -0.20(-1.09%) |
Oct 19, 2020 | 18.40 | 18.90 | 18.00 | 18.30 | 17,416 | +0.11(+0.60%) |
Oct 16, 2020 | 19.00 | 19.00 | 18.00 | 18.19 | 61,920 | -3.31(-15.40%) |
Oct 15, 2020 | 21.10 | 22.20 | 20.40 | 21.50 | 107,791 | +1.10(+5.39%) |
Oct 14, 2020 | 19.50 | 21.00 | 18.30 | 20.40 | 131,598 | +1.60(+8.51%) |
Oct 13, 2020 | 18.60 | 19.00 | 17.70 | 18.80 | 35,108 | +0.70(+3.87%) |
Oct 12, 2020 | 18.50 | 18.50 | 17.73 | 18.10 | 13,446 | +0.10(+0.56%) |
Oct 09, 2020 | 17.80 | 18.30 | 17.60 | 18.00 | 14,310 | +0.30(+1.69%) |
Oct 08, 2020 | 17.70 | 17.80 | 17.60 | 17.70 | 9,718 | -0.20(-1.12%) |
Oct 07, 2020 | 18.30 | 18.40 | 17.60 | 17.90 | 31,877 | -0.50(-2.72%) |
Oct 06, 2020 | 19.50 | 19.50 | 18.10 | 18.40 | 81,162 | +0.90(+5.14%) |
Oct 05, 2020 | 17.20 | 17.70 | 17.20 | 17.50 | 14,731 | +0.30(+1.74%) |
Oct 02, 2020 | 17.00 | 17.40 | 16.80 | 17.20 | 18,050 | -0.10(-0.58%) |
Oct 01, 2020 | 17.80 | 17.90 | 17.05 | 17.30 | 10,695 | -0.40(-2.26%) |
Sep 30, 2020 | 17.70 | 18.00 | 17.40 | 17.70 | 16,321 | -0.10(-0.56%) |
Sep 29, 2020 | 17.20 | 17.80 | 17.10 | 17.80 | 13,369 | +0.60(+3.49%) |
Sep 28, 2020 | 17.10 | 17.60 | 17.10 | 17.20 | 11,363 | -0.10(-0.58%) |
Sep 25, 2020 | 17.00 | 18.00 | 16.90 | 17.30 | 12,500 | +0.10(+0.58%) |
Sep 24, 2020 | 17.20 | 17.30 | 16.60 | 17.20 | 29,500 | -0.31(-1.77%) |
Sep 23, 2020 | 19.80 | 19.80 | 17.50 | 17.51 | 38,838 | -1.39(-7.35%) |
Sep 22, 2020 | 18.50 | 19.90 | 18.10 | 18.90 | 68,745 | +0.60(+3.28%) |
Sep 21, 2020 | 18.40 | 18.90 | 18.00 | 18.30 | 20,079 | -0.60(-3.17%) |
Sep 18, 2020 | 18.30 | 19.00 | 18.30 | 18.90 | 12,850 | +0.50(+2.72%) |
Sep 17, 2020 | 18.50 | 18.89 | 18.10 | 18.40 | 13,972 | -0.30(-1.60%) |
Sep 16, 2020 | 18.90 | 19.20 | 18.00 | 18.70 | 31,284 | -0.20(-1.06%) |
Sep 15, 2020 | 18.50 | 19.30 | 18.10 | 18.90 | 22,488 | +0.60(+3.28%) |
Sep 14, 2020 | 18.10 | 18.60 | 17.70 | 18.30 | 20,543 | +0.40(+2.23%) |
Sep 11, 2020 | 18.00 | 18.60 | 17.60 | 17.90 | 22,660 | +0.10(+0.56%) |
Sep 10, 2020 | 17.90 | 18.70 | 17.10 | 17.80 | 46,683 | +0.30(+1.71%) |
Sep 09, 2020 | 17.50 | 17.60 | 17.10 | 17.50 | 24,641 | +0.50(+2.94%) |
Sep 08, 2020 | 17.00 | 17.61 | 16.50 | 17.00 | 61,313 | +0.90(+5.59%) |
Sep 04, 2020 | 17.90 | 18.61 | 15.10 | 16.10 | 86,660 | -2.00(-11.05%) |
Sep 03, 2020 | 18.50 | 18.90 | 18.00 | 18.10 | 40,052 | -1.10(-5.73%) |
Sep 02, 2020 | 20.20 | 20.20 | 18.20 | 19.20 | 88,341 | -1.10(-5.42%) |
Sep 01, 2020 | 22.40 | 22.50 | 20.10 | 20.30 | 93,227 | -2.00(-8.97%) |
Aug 31, 2020 | 25.00 | 25.00 | 22.00 | 22.30 | 138,154 | -0.30(-1.33%) |
Aug 28, 2020 | 21.90 | 22.79 | 21.40 | 22.60 | 41,800 | +0.20(+0.89%) |
Aug 27, 2020 | 23.50 | 23.50 | 21.20 | 22.40 | 103,244 | -1.00(-4.27%) |
Aug 26, 2020 | 23.00 | 23.50 | 21.90 | 23.40 | 39,120 | +0.90(+4.00%) |
Aug 25, 2020 | 23.00 | 23.00 | 21.20 | 22.50 | 73,505 | +0.70(+3.21%) |
Aug 24, 2020 | 23.50 | 23.50 | 20.60 | 21.80 | 89,353 | -0.80(-3.54%) |
Aug 21, 2020 | 22.90 | 23.50 | 22.15 | 22.60 | 47,070 | -0.70(-3.00%) |
Aug 20, 2020 | 24.60 | 24.80 | 22.50 | 23.30 | 133,287 | -2.40(-9.34%) |
Aug 19, 2020 | 25.20 | 26.50 | 24.70 | 25.70 | 78,268 | -0.20(-0.77%) |
Aug 18, 2020 | 25.90 | 26.50 | 24.40 | 25.90 | 110,176 | +0.10(+0.39%) |
Aug 17, 2020 | 24.90 | 28.00 | 23.60 | 25.80 | 253,649 | +2.50(+10.73%) |
Aug 14, 2020 | 22.30 | 23.30 | 21.90 | 23.30 | 56,710 | +1.40(+6.39%) |
Aug 13, 2020 | 21.70 | 22.70 | 21.00 | 21.90 | 59,719 | +0.60(+2.82%) |
Aug 12, 2020 | 21.60 | 21.80 | 21.00 | 21.30 | 47,994 | -0.40(-1.84%) |
Aug 11, 2020 | 22.50 | 22.60 | 21.50 | 21.70 | 62,885 | -0.50(-2.25%) |
Aug 10, 2020 | 21.50 | 22.70 | 21.50 | 22.20 | 55,920 | +0.70(+3.26%) |
Aug 07, 2020 | 21.90 | 22.10 | 21.30 | 21.50 | 58,510 | -0.50(-2.27%) |
Aug 06, 2020 | 23.00 | 23.20 | 21.50 | 22.00 | 134,562 | -0.60(-2.65%) |
Aug 05, 2020 | 24.70 | 25.05 | 20.40 | 22.60 | 170,221 | -2.30(-9.24%) |
Aug 04, 2020 | 24.60 | 25.40 | 24.30 | 24.90 | 55,111 | +0.40(+1.63%) |