Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.87 | 17.94 | 17.31 | 17.45 | 197,343 | -0.39(-2.19%) |
Oct 29, 2020 | 18.01 | 18.38 | 17.65 | 17.84 | 175,739 | -0.33(-1.82%) |
Oct 28, 2020 | 18.81 | 18.81 | 17.83 | 18.17 | 123,228 | -1.15(-5.95%) |
Oct 27, 2020 | 19.62 | 19.85 | 19.08 | 19.32 | 86,328 | -0.21(-1.08%) |
Oct 26, 2020 | 19.51 | 19.96 | 19.21 | 19.53 | 143,345 | -0.17(-0.86%) |
Oct 23, 2020 | 20.25 | 20.33 | 19.32 | 19.70 | 188,465 | -0.48(-2.38%) |
Oct 22, 2020 | 20.87 | 21.00 | 20.04 | 20.18 | 87,932 | -0.82(-3.90%) |
Oct 21, 2020 | 21.29 | 21.71 | 20.73 | 21.00 | 270,443 | -0.15(-0.71%) |
Oct 20, 2020 | 19.85 | 21.53 | 19.83 | 21.15 | 301,325 | +1.49(+7.58%) |
Oct 19, 2020 | 19.68 | 20.70 | 19.58 | 19.66 | 190,051 | +0.06(+0.31%) |
Oct 16, 2020 | 19.91 | 19.91 | 19.43 | 19.60 | 86,835 | -0.26(-1.31%) |
Oct 15, 2020 | 18.71 | 19.88 | 18.71 | 19.86 | 148,345 | +0.79(+4.14%) |
Oct 14, 2020 | 19.21 | 19.26 | 18.94 | 19.07 | 131,471 | -0.03(-0.16%) |
Oct 13, 2020 | 19.46 | 19.46 | 18.89 | 19.10 | 157,634 | -0.44(-2.25%) |
Oct 09, 2020 | 19.54 | 19.54 | 19.54 | 0 | -0.03(-0.15%) | |
Oct 08, 2020 | 19.23 | 19.71 | 19.10 | 19.57 | 125,063 | +0.51(+2.68%) |
Oct 07, 2020 | 19.18 | 20.00 | 18.96 | 19.06 | 218,859 | +0.15(+0.79%) |
Oct 06, 2020 | 19.26 | 19.64 | 18.89 | 18.91 | 121,589 | -0.34(-1.77%) |
Oct 05, 2020 | 19.51 | 20.01 | 18.93 | 19.25 | 185,238 | -0.12(-0.62%) |
Oct 02, 2020 | 19.02 | 19.81 | 18.94 | 19.37 | 143,522 | -0.15(-0.77%) |
Oct 01, 2020 | 19.64 | 20.02 | 19.20 | 19.52 | 144,945 | +0.11(+0.57%) |
Sep 30, 2020 | 18.53 | 19.58 | 18.53 | 19.41 | 142,152 | +0.90(+4.86%) |
Sep 29, 2020 | 18.67 | 18.80 | 18.43 | 18.51 | 84,745 | -0.16(-0.86%) |
Sep 28, 2020 | 19.01 | 19.01 | 17.95 | 18.67 | 267,066 | +0.17(+0.92%) |
Sep 25, 2020 | 18.10 | 18.58 | 17.91 | 18.50 | 78,021 | +0.30(+1.65%) |
Sep 24, 2020 | 17.99 | 18.64 | 17.61 | 18.20 | 168,939 | +0.09(+0.50%) |
Sep 23, 2020 | 18.59 | 18.88 | 18.06 | 18.11 | 206,938 | -0.50(-2.69%) |
Sep 22, 2020 | 18.65 | 18.76 | 18.39 | 18.61 | 122,819 | +0.11(+0.59%) |
Sep 21, 2020 | 19.35 | 19.44 | 18.20 | 18.50 | 159,770 | -1.35(-6.80%) |
Sep 18, 2020 | 19.61 | 20.68 | 19.28 | 19.85 | 644,782 | +0.24(+1.22%) |
Sep 17, 2020 | 19.52 | 19.87 | 19.41 | 19.61 | 135,904 | -0.36(-1.80%) |
Sep 16, 2020 | 20.00 | 20.68 | 19.77 | 19.97 | 313,158 | +0.13(+0.66%) |
Sep 15, 2020 | 19.75 | 19.96 | 19.40 | 19.84 | 174,549 | +0.18(+0.92%) |
Sep 14, 2020 | 18.91 | 19.66 | 18.91 | 19.66 | 233,519 | +0.85(+4.52%) |
Sep 11, 2020 | 18.80 | 18.90 | 18.36 | 18.81 | 95,958 | +0.11(+0.59%) |
Sep 10, 2020 | 19.10 | 19.10 | 18.51 | 18.70 | 199,863 | -0.32(-1.68%) |
Sep 09, 2020 | 18.81 | 19.12 | 18.68 | 19.02 | 97,243 | +0.51(+2.76%) |
Sep 08, 2020 | 19.07 | 19.10 | 18.23 | 18.51 | 191,451 | -1.12(-5.71%) |
Sep 04, 2020 | 19.63 | 19.63 | 19.63 | 0 | +0.13(+0.67%) | |
Sep 03, 2020 | 19.65 | 19.84 | 19.11 | 19.50 | 145,627 | -0.31(-1.56%) |
Sep 02, 2020 | 20.10 | 20.10 | 19.51 | 19.81 | 101,858 | -0.28(-1.39%) |
Sep 01, 2020 | 19.98 | 20.10 | 19.47 | 20.09 | 188,990 | +0.20(+1.01%) |
Aug 31, 2020 | 19.66 | 20.00 | 19.56 | 19.89 | 177,525 | +0.30(+1.53%) |
Aug 28, 2020 | 18.80 | 19.60 | 18.80 | 19.59 | 153,678 | +0.91(+4.87%) |
Aug 27, 2020 | 18.97 | 18.97 | 18.35 | 18.68 | 74,278 | -0.10(-0.53%) |
Aug 26, 2020 | 18.55 | 19.00 | 18.39 | 18.78 | 59,333 | +0.27(+1.46%) |
Aug 25, 2020 | 18.43 | 18.62 | 18.25 | 18.51 | 167,473 | +0.03(+0.16%) |
Aug 24, 2020 | 18.89 | 18.89 | 18.10 | 18.48 | 125,070 | -0.18(-0.96%) |
Aug 21, 2020 | 18.88 | 18.97 | 18.61 | 18.66 | 102,808 | -0.27(-1.43%) |
Aug 20, 2020 | 18.50 | 19.34 | 18.32 | 18.93 | 243,062 | +0.43(+2.32%) |
Aug 19, 2020 | 18.75 | 18.83 | 18.36 | 18.50 | 134,217 | -0.19(-1.02%) |
Aug 18, 2020 | 18.54 | 18.73 | 18.39 | 18.69 | 97,175 | +0.30(+1.63%) |
Aug 17, 2020 | 18.28 | 18.81 | 17.95 | 18.39 | 182,518 | +0.30(+1.66%) |
Aug 14, 2020 | 18.10 | 18.28 | 17.81 | 18.09 | 113,189 | -0.12(-0.66%) |
Aug 13, 2020 | 18.12 | 18.51 | 17.96 | 18.21 | 225,916 | +0.01(+0.05%) |
Aug 12, 2020 | 18.14 | 18.30 | 17.87 | 18.20 | 129,971 | +0.20(+1.11%) |
Aug 11, 2020 | 18.36 | 18.60 | 17.92 | 18.00 | 194,143 | -0.39(-2.12%) |
Aug 10, 2020 | 18.17 | 18.44 | 17.71 | 18.39 | 198,532 | +0.34(+1.88%) |
Aug 07, 2020 | 18.00 | 18.66 | 17.32 | 18.05 | 165,244 | +0.21(+1.18%) |
Aug 06, 2020 | 17.30 | 17.95 | 17.17 | 17.84 | 147,610 | +0.60(+3.48%) |
Aug 05, 2020 | 16.64 | 17.27 | 16.64 | 17.24 | 110,603 | +0.74(+4.48%) |