Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.72 | 15.99 | 15.72 | 15.92 | 701,781 | +0.16(+1.02%) |
Oct 29, 2020 | 15.89 | 15.89 | 15.54 | 15.76 | 554,620 | -0.18(-1.10%) |
Oct 28, 2020 | 16.13 | 16.15 | 15.48 | 15.94 | 709,886 | -0.36(-2.20%) |
Oct 27, 2020 | 16.68 | 16.70 | 16.29 | 16.29 | 557,294 | -0.36(-2.15%) |
Oct 26, 2020 | 16.78 | 16.82 | 16.61 | 16.65 | 481,689 | -0.24(-1.40%) |
Oct 23, 2020 | 16.82 | 16.92 | 16.69 | 16.89 | 532,177 | +0.19(+1.14%) |
Oct 22, 2020 | 16.62 | 16.77 | 16.58 | 16.70 | 459,097 | +0.06(+0.37%) |
Oct 21, 2020 | 16.76 | 16.76 | 16.56 | 16.64 | 604,149 | -0.16(-0.95%) |
Oct 20, 2020 | 16.61 | 16.87 | 16.55 | 16.80 | 536,279 | +0.24(+1.47%) |
Oct 19, 2020 | 16.93 | 16.93 | 16.54 | 16.55 | 575,943 | -0.37(-2.16%) |
Oct 16, 2020 | 17.05 | 17.05 | 16.85 | 16.92 | 475,861 | -0.25(-1.46%) |
Oct 15, 2020 | 16.95 | 17.35 | 16.88 | 17.17 | 426,062 | +0.05(+0.27%) |
Oct 14, 2020 | 17.28 | 17.37 | 17.06 | 17.12 | 385,365 | -0.17(-0.97%) |
Oct 13, 2020 | 17.41 | 17.45 | 17.15 | 17.29 | 299,766 | -0.21(-1.18%) |
Oct 12, 2020 | 17.29 | 17.51 | 17.09 | 17.50 | 490,406 | +0.25(+1.46%) |
Oct 09, 2020 | 17.28 | 17.34 | 17.16 | 17.25 | 643,890 | +0.03(+0.18%) |
Oct 08, 2020 | 17.22 | 17.40 | 17.09 | 17.22 | 505,215 | +0.11(+0.62%) |
Oct 07, 2020 | 17.25 | 17.32 | 17.04 | 17.11 | 800,948 | -0.14(-0.84%) |
Oct 06, 2020 | 17.40 | 17.44 | 17.08 | 17.25 | 1,008,025 | -0.08(-0.44%) |
Oct 05, 2020 | 17.47 | 17.54 | 17.12 | 17.33 | 912,360 | -0.06(-0.35%) |
Oct 02, 2020 | 17.18 | 17.43 | 17.06 | 17.39 | 631,025 | +0.01(+0.04%) |
Oct 01, 2020 | 17.14 | 17.39 | 17.02 | 17.38 | 697,028 | +0.31(+1.83%) |
Sep 30, 2020 | 17.21 | 17.38 | 16.83 | 17.07 | 1,072,113 | -0.12(-0.71%) |
Sep 29, 2020 | 17.63 | 17.63 | 16.94 | 17.19 | 999,240 | -0.44(-2.51%) |
Sep 28, 2020 | 17.38 | 17.73 | 17.14 | 17.64 | 694,627 | +0.40(+2.30%) |
Sep 25, 2020 | 17.08 | 17.28 | 17.04 | 17.24 | 665,812 | +0.16(+0.94%) |
Sep 24, 2020 | 16.86 | 17.22 | 16.78 | 17.08 | 1,091,652 | +0.18(+1.04%) |
Sep 23, 2020 | 17.03 | 17.14 | 16.75 | 16.90 | 758,928 | -0.26(-1.51%) |
Sep 22, 2020 | 16.91 | 17.25 | 16.81 | 17.16 | 654,077 | +0.32(+1.90%) |
Sep 21, 2020 | 16.96 | 17.12 | 16.68 | 16.84 | 788,946 | -0.30(-1.73%) |
Sep 18, 2020 | 17.85 | 17.85 | 17.11 | 17.14 | 2,381,147 | -0.62(-3.52%) |
Sep 17, 2020 | 17.83 | 18.21 | 17.72 | 17.76 | 1,091,079 | -0.20(-1.10%) |
Sep 16, 2020 | 18.07 | 18.17 | 17.94 | 17.96 | 1,207,259 | -0.06(-0.34%) |
Sep 15, 2020 | 18.16 | 18.26 | 18.01 | 18.02 | 743,806 | -0.14(-0.75%) |
Sep 14, 2020 | 17.94 | 18.19 | 17.86 | 18.16 | 990,480 | +0.28(+1.58%) |
Sep 11, 2020 | 18.08 | 18.13 | 17.62 | 17.88 | 972,333 | -0.21(-1.18%) |
Sep 10, 2020 | 18.60 | 18.60 | 18.06 | 18.09 | 771,337 | -0.62(-3.30%) |
Sep 09, 2020 | 18.56 | 19.06 | 18.51 | 18.71 | 1,205,104 | +0.26(+1.40%) |
Sep 08, 2020 | 18.13 | 18.62 | 17.95 | 18.45 | 970,259 | +0.37(+2.07%) |
Sep 04, 2020 | 18.41 | 18.46 | 17.81 | 18.08 | 571,953 | -0.27(-1.49%) |
Sep 03, 2020 | 18.53 | 18.78 | 18.25 | 18.35 | 543,310 | -0.11(-0.62%) |
Sep 02, 2020 | 18.23 | 18.49 | 18.13 | 18.47 | 475,514 | +0.21(+1.17%) |
Sep 01, 2020 | 18.30 | 18.41 | 18.16 | 18.25 | 485,102 | -0.18(-0.95%) |
Aug 31, 2020 | 18.40 | 18.47 | 18.31 | 18.43 | 710,551 | -0.03(-0.16%) |
Aug 28, 2020 | 18.62 | 18.62 | 18.27 | 18.46 | 523,907 | -0.05(-0.25%) |
Aug 27, 2020 | 18.51 | 18.63 | 18.39 | 18.50 | 509,570 | +0.11(+0.58%) |
Aug 26, 2020 | 18.43 | 18.49 | 18.23 | 18.40 | 450,253 | -0.10(-0.54%) |
Aug 25, 2020 | 18.60 | 18.63 | 18.36 | 18.50 | 967,066 | -0.09(-0.49%) |
Aug 24, 2020 | 18.70 | 18.70 | 18.29 | 18.59 | 964,845 | -0.15(-0.81%) |
Aug 21, 2020 | 18.50 | 18.76 | 18.29 | 18.74 | 1,575,923 | +0.30(+1.61%) |
Aug 20, 2020 | 18.11 | 18.77 | 18.11 | 18.44 | 1,242,230 | +0.27(+1.51%) |
Aug 19, 2020 | 18.24 | 18.31 | 18.08 | 18.17 | 1,197,025 | -0.05(-0.25%) |
Aug 18, 2020 | 18.30 | 18.33 | 18.09 | 18.21 | 1,078,467 | -0.18(-0.99%) |
Aug 17, 2020 | 18.11 | 18.50 | 18.00 | 18.40 | 1,212,929 | +0.29(+1.60%) |
Aug 14, 2020 | 18.08 | 18.28 | 18.01 | 18.11 | 1,375,339 | -0.07(-0.38%) |
Aug 13, 2020 | 18.30 | 18.48 | 18.11 | 18.18 | 412,953 | -0.26(-1.40%) |
Aug 12, 2020 | 18.65 | 18.75 | 18.39 | 18.43 | 668,156 | -0.16(-0.86%) |
Aug 11, 2020 | 19.32 | 19.38 | 18.47 | 18.59 | 885,044 | -0.60(-3.14%) |
Aug 10, 2020 | 19.27 | 19.44 | 19.08 | 19.20 | 1,110,982 | -0.07(-0.35%) |
Aug 07, 2020 | 18.99 | 19.34 | 18.88 | 19.27 | 446,701 | +0.17(+0.87%) |
Aug 06, 2020 | 19.19 | 19.24 | 18.90 | 19.10 | 430,900 | -0.14(-0.74%) |
Aug 05, 2020 | 19.27 | 19.36 | 18.92 | 19.24 | 580,696 | +0.12(+0.63%) |
Aug 04, 2020 | 18.15 | 19.25 | 18.14 | 19.12 | 810,076 | +0.99(+5.49%) |