Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.20 | 18.20 | 18.05 | 18.07 | 99,668 | -0.27(-1.46%) |
Oct 29, 2020 | 18.30 | 18.42 | 18.30 | 18.34 | 29,690 | +0.14(+0.76%) |
Oct 28, 2020 | 18.34 | 18.34 | 18.19 | 18.20 | 19,440 | -0.35(-1.89%) |
Oct 27, 2020 | 18.59 | 18.62 | 18.54 | 18.56 | 14,299 | +0.01(+0.07%) |
Oct 26, 2020 | 18.48 | 18.65 | 18.43 | 18.54 | 65,426 | -0.14(-0.74%) |
Oct 23, 2020 | 18.69 | 18.69 | 18.56 | 18.68 | 46,642 | -0.09(-0.50%) |
Oct 22, 2020 | 18.80 | 18.83 | 18.69 | 18.77 | 65,437 | -0.05(-0.26%) |
Oct 21, 2020 | 18.98 | 18.99 | 18.82 | 18.82 | 74,698 | -0.04(-0.20%) |
Oct 20, 2020 | 18.61 | 18.92 | 18.61 | 18.86 | 49,624 | +0.38(+2.05%) |
Oct 19, 2020 | 18.57 | 18.61 | 18.45 | 18.48 | 57,342 | -0.10(-0.56%) |
Oct 16, 2020 | 18.57 | 18.66 | 18.57 | 18.58 | 36,685 | -0.04(-0.24%) |
Oct 15, 2020 | 18.50 | 18.63 | 18.46 | 18.63 | 55,039 | -0.06(-0.31%) |
Oct 14, 2020 | 18.68 | 18.78 | 18.68 | 18.69 | 63,460 | -0.02(-0.08%) |
Oct 13, 2020 | 18.68 | 18.74 | 18.57 | 18.70 | 42,272 | -0.07(-0.39%) |
Oct 12, 2020 | 18.76 | 18.79 | 18.68 | 18.78 | 35,179 | +0.08(+0.42%) |
Oct 09, 2020 | 18.51 | 18.73 | 18.51 | 18.70 | 33,114 | +0.16(+0.87%) |
Oct 08, 2020 | 18.50 | 18.58 | 18.43 | 18.54 | 135,561 | +0.12(+0.65%) |
Oct 07, 2020 | 18.29 | 18.45 | 18.29 | 18.42 | 59,363 | +0.17(+0.91%) |
Oct 06, 2020 | 18.25 | 18.34 | 18.16 | 18.25 | 65,385 | +0.15(+0.82%) |
Oct 05, 2020 | 18.00 | 18.13 | 17.99 | 18.10 | 106,956 | +0.24(+1.37%) |
Oct 02, 2020 | 17.78 | 17.99 | 17.78 | 17.86 | 135,597 | -0.21(-1.15%) |
Oct 01, 2020 | 17.92 | 18.14 | 17.90 | 18.07 | 699,220 | +0.25(+1.40%) |
Sep 30, 2020 | 17.71 | 17.83 | 17.71 | 17.82 | 93,622 | +0.14(+0.78%) |
Sep 29, 2020 | 17.63 | 17.71 | 17.60 | 17.68 | 22,710 | -0.01(-0.05%) |
Sep 28, 2020 | 17.67 | 17.70 | 17.59 | 17.69 | 143,015 | +0.31(+1.78%) |
Sep 25, 2020 | 17.23 | 17.38 | 17.13 | 17.38 | 68,826 | -0.03(-0.19%) |
Sep 24, 2020 | 17.25 | 17.51 | 17.25 | 17.41 | 130,313 | -0.07(-0.42%) |
Sep 23, 2020 | 17.67 | 17.67 | 17.48 | 17.48 | 79,742 | -0.17(-0.94%) |
Sep 22, 2020 | 17.75 | 17.75 | 17.52 | 17.65 | 145,396 | -0.28(-1.55%) |
Sep 21, 2020 | 17.83 | 17.93 | 17.58 | 17.93 | 56,420 | -0.09(-0.48%) |
Sep 18, 2020 | 18.09 | 18.09 | 17.99 | 18.01 | 16,908 | +0.02(+0.13%) |
Sep 17, 2020 | 17.88 | 18.06 | 17.88 | 17.99 | 13,545 | -0.10(-0.55%) |
Sep 16, 2020 | 18.18 | 18.19 | 18.05 | 18.09 | 16,006 | +0.03(+0.17%) |
Sep 15, 2020 | 18.08 | 18.11 | 18.03 | 18.06 | 41,841 | +0.21(+1.18%) |
Sep 14, 2020 | 17.80 | 17.88 | 17.80 | 17.85 | 17,029 | +0.36(+2.04%) |
Sep 11, 2020 | 17.55 | 17.66 | 17.45 | 17.49 | 26,072 | +0.20(+1.17%) |
Sep 10, 2020 | 17.59 | 17.59 | 17.29 | 17.29 | 35,471 | -0.34(-1.94%) |
Sep 09, 2020 | 17.59 | 17.67 | 17.54 | 17.63 | 45,574 | +0.13(+0.75%) |
Sep 08, 2020 | 17.54 | 17.62 | 17.42 | 17.50 | 88,582 | -0.48(-2.65%) |
Sep 04, 2020 | 18.02 | 18.05 | 17.77 | 17.98 | 64,689 | -0.02(-0.12%) |
Sep 03, 2020 | 18.23 | 18.23 | 17.88 | 18.00 | 114,224 | -0.40(-2.17%) |
Sep 02, 2020 | 18.43 | 18.46 | 18.28 | 18.40 | 79,961 | +0.08(+0.46%) |
Sep 01, 2020 | 18.32 | 18.43 | 18.23 | 18.31 | 777,863 | +0.13(+0.70%) |
Aug 31, 2020 | 18.26 | 18.26 | 18.10 | 18.19 | 70,281 | -0.44(-2.36%) |
Aug 28, 2020 | 18.56 | 18.65 | 18.51 | 18.63 | 104,943 | +0.22(+1.20%) |
Aug 27, 2020 | 18.46 | 18.52 | 18.35 | 18.41 | 45,927 | -0.00(-0.02%) |
Aug 26, 2020 | 18.40 | 18.43 | 18.37 | 18.41 | 40,797 | -0.03(-0.17%) |
Aug 25, 2020 | 18.37 | 18.46 | 18.30 | 18.44 | 48,991 | +0.02(+0.12%) |
Aug 24, 2020 | 18.51 | 18.51 | 18.33 | 18.42 | 26,935 | +0.25(+1.38%) |
Aug 21, 2020 | 18.04 | 18.21 | 18.04 | 18.17 | 57,053 | +0.11(+0.62%) |
Aug 20, 2020 | 17.90 | 18.06 | 17.78 | 18.06 | 20,545 | -0.12(-0.66%) |
Aug 19, 2020 | 18.27 | 18.42 | 18.17 | 18.18 | 55,157 | -0.30(-1.64%) |
Aug 18, 2020 | 18.47 | 18.52 | 18.39 | 18.48 | 257,356 | +0.10(+0.55%) |
Aug 17, 2020 | 18.21 | 18.43 | 18.21 | 18.38 | 350,138 | +0.18(+0.97%) |
Aug 14, 2020 | 18.25 | 18.30 | 18.20 | 18.20 | 32,072 | -0.00(-0.02%) |
Aug 13, 2020 | 18.19 | 18.26 | 18.13 | 18.21 | 42,563 | -0.03(-0.15%) |
Aug 12, 2020 | 18.17 | 18.24 | 18.13 | 18.23 | 154,047 | +0.05(+0.30%) |
Aug 11, 2020 | 18.21 | 18.31 | 18.15 | 18.18 | 132,883 | +0.02(+0.10%) |
Aug 10, 2020 | 18.16 | 18.16 | 18.02 | 18.16 | 43,030 | -0.09(-0.50%) |
Aug 07, 2020 | 18.38 | 18.38 | 18.19 | 18.25 | 54,435 | -0.37(-1.97%) |
Aug 06, 2020 | 18.52 | 18.62 | 18.43 | 18.62 | 60,927 | +0.05(+0.25%) |
Aug 05, 2020 | 18.52 | 18.68 | 18.52 | 18.57 | 36,555 | +0.25(+1.38%) |
Aug 04, 2020 | 18.19 | 18.33 | 18.19 | 18.32 | 87,239 | +0.21(+1.18%) |