Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.37 | 17.48 | 17.19 | 17.43 | 220,500 | +0.03(+0.17%) |
Oct 29, 2020 | 17.17 | 17.54 | 17.01 | 17.40 | 342,640 | +0.35(+2.05%) |
Oct 28, 2020 | 17.31 | 17.32 | 17.04 | 17.05 | 291,759 | -0.56(-3.18%) |
Oct 27, 2020 | 17.86 | 17.87 | 17.58 | 17.61 | 462,762 | -0.23(-1.29%) |
Oct 26, 2020 | 18.22 | 18.22 | 17.66 | 17.84 | 416,202 | -0.49(-2.67%) |
Oct 23, 2020 | 18.30 | 18.36 | 18.17 | 18.33 | 1,840,900 | +0.16(+0.88%) |
Oct 22, 2020 | 18.11 | 18.18 | 18.00 | 18.17 | 849,651 | +0.15(+0.83%) |
Oct 21, 2020 | 18.26 | 18.33 | 18.02 | 18.02 | 350,645 | -0.13(-0.74%) |
Oct 20, 2020 | 18.23 | 18.39 | 18.12 | 18.15 | 920,440 | +0.06(+0.36%) |
Oct 19, 2020 | 18.40 | 18.43 | 18.03 | 18.09 | 267,538 | -0.18(-0.99%) |
Oct 16, 2020 | 18.35 | 18.40 | 18.22 | 18.27 | 532,100 | +0.06(+0.32%) |
Oct 15, 2020 | 18.00 | 18.23 | 17.85 | 18.21 | 589,010 | +0.13(+0.73%) |
Oct 14, 2020 | 18.17 | 18.22 | 18.07 | 18.08 | 313,671 | +0.04(+0.22%) |
Oct 13, 2020 | 18.31 | 18.32 | 17.97 | 18.04 | 207,643 | -0.29(-1.58%) |
Oct 12, 2020 | 18.41 | 18.41 | 18.24 | 18.33 | 209,628 | +0.14(+0.77%) |
Oct 09, 2020 | 18.34 | 18.35 | 18.11 | 18.19 | 1,086,500 | +0.03(+0.17%) |
Oct 08, 2020 | 18.19 | 18.19 | 17.95 | 18.16 | 266,966 | +0.20(+1.11%) |
Oct 07, 2020 | 17.75 | 17.99 | 17.71 | 17.96 | 142,134 | +0.50(+2.86%) |
Oct 06, 2020 | 17.76 | 17.94 | 17.45 | 17.46 | 99,329 | -0.14(-0.80%) |
Oct 05, 2020 | 17.23 | 17.65 | 17.23 | 17.60 | 127,498 | +0.43(+2.50%) |
Oct 02, 2020 | 16.46 | 17.24 | 16.46 | 17.17 | 67,700 | +0.34(+2.02%) |
Oct 01, 2020 | 16.98 | 17.02 | 16.70 | 16.83 | 172,971 | -0.03(-0.17%) |
Sep 30, 2020 | 16.95 | 17.13 | 16.73 | 16.86 | 108,792 | +0.05(+0.29%) |
Sep 29, 2020 | 16.88 | 16.99 | 16.73 | 16.81 | 64,448 | -0.14(-0.83%) |
Sep 28, 2020 | 16.85 | 17.06 | 16.85 | 16.95 | 72,377 | +0.41(+2.49%) |
Sep 25, 2020 | 16.29 | 16.59 | 16.29 | 16.54 | 46,300 | +0.16(+0.99%) |
Sep 24, 2020 | 16.35 | 16.58 | 16.11 | 16.38 | 75,532 | +0.09(+0.52%) |
Sep 23, 2020 | 16.66 | 16.80 | 16.29 | 16.29 | 121,437 | -0.28(-1.69%) |
Sep 22, 2020 | 16.36 | 16.65 | 16.36 | 16.57 | 138,199 | +0.20(+1.22%) |
Sep 21, 2020 | 16.90 | 16.90 | 16.21 | 16.37 | 86,825 | -0.75(-4.38%) |
Sep 18, 2020 | 17.47 | 17.49 | 17.09 | 17.12 | 58,200 | -0.22(-1.27%) |
Sep 17, 2020 | 17.04 | 17.42 | 16.95 | 17.34 | 333,191 | +0.04(+0.20%) |
Sep 16, 2020 | 17.34 | 17.50 | 17.19 | 17.30 | 236,547 | +0.11(+0.67%) |
Sep 15, 2020 | 17.29 | 17.32 | 17.15 | 17.19 | 123,852 | +0.04(+0.23%) |
Sep 14, 2020 | 17.12 | 17.18 | 16.96 | 17.15 | 58,397 | +0.31(+1.84%) |
Sep 11, 2020 | 16.89 | 17.00 | 16.76 | 16.84 | 85,700 | +0.10(+0.61%) |
Sep 10, 2020 | 16.95 | 16.95 | 16.68 | 16.74 | 35,362 | -0.18(-1.08%) |
Sep 09, 2020 | 16.94 | 17.03 | 16.79 | 16.92 | 69,325 | +0.25(+1.50%) |
Sep 08, 2020 | 17.00 | 17.00 | 16.65 | 16.67 | 97,548 | -0.41(-2.41%) |
Sep 04, 2020 | 17.20 | 17.30 | 16.91 | 17.08 | 125,100 | +0.03(+0.18%) |
Sep 03, 2020 | 17.53 | 17.60 | 16.96 | 17.05 | 134,103 | -0.57(-3.23%) |
Sep 02, 2020 | 17.44 | 17.64 | 17.32 | 17.62 | 72,779 | +0.28(+1.61%) |
Sep 01, 2020 | 17.10 | 17.34 | 16.91 | 17.34 | 32,367 | +0.28(+1.64%) |
Aug 31, 2020 | 17.30 | 17.30 | 17.04 | 17.06 | 71,419 | -0.24(-1.39%) |
Aug 28, 2020 | 17.31 | 17.38 | 17.10 | 17.30 | 67,900 | +0.14(+0.82%) |
Aug 27, 2020 | 17.26 | 17.26 | 17.07 | 17.16 | 65,325 | +0.07(+0.41%) |
Aug 26, 2020 | 17.19 | 17.19 | 17.01 | 17.09 | 136,997 | -0.04(-0.23%) |
Aug 25, 2020 | 17.29 | 17.29 | 17.01 | 17.13 | 137,567 | -0.02(-0.12%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.96 | 17.15 | 75,567 | +0.26(+1.54%) |
Aug 21, 2020 | 16.85 | 16.96 | 16.83 | 16.89 | 51,800 | -0.09(-0.51%) |
Aug 20, 2020 | 16.98 | 17.02 | 16.84 | 16.98 | 53,583 | -0.05(-0.31%) |
Aug 19, 2020 | 17.24 | 17.24 | 17.03 | 17.03 | 125,421 | -0.11(-0.64%) |
Aug 18, 2020 | 17.41 | 17.41 | 17.14 | 17.14 | 54,439 | -0.17(-0.98%) |
Aug 17, 2020 | 17.46 | 17.46 | 17.25 | 17.31 | 117,002 | +0.03(+0.17%) |
Aug 14, 2020 | 17.36 | 17.39 | 17.13 | 17.28 | 94,400 | +0.03(+0.17%) |
Aug 13, 2020 | 17.47 | 17.47 | 17.19 | 17.25 | 110,378 | -0.16(-0.92%) |
Aug 12, 2020 | 17.58 | 17.58 | 17.30 | 17.41 | 119,666 | +0.08(+0.46%) |
Aug 11, 2020 | 17.47 | 17.61 | 17.30 | 17.33 | 404,343 | +0.12(+0.70%) |
Aug 10, 2020 | 16.99 | 17.23 | 16.90 | 17.21 | 122,900 | +0.38(+2.26%) |
Aug 07, 2020 | 16.58 | 16.86 | 16.53 | 16.83 | 65,900 | +0.25(+1.51%) |
Aug 06, 2020 | 16.58 | 16.62 | 16.48 | 16.58 | 59,555 | +0.08(+0.48%) |
Aug 05, 2020 | 16.34 | 16.51 | 16.32 | 16.50 | 107,096 | +0.41(+2.55%) |
Aug 04, 2020 | 16.07 | 16.11 | 15.98 | 16.09 | 41,307 | +0.08(+0.50%) |