Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.11 | 17.13 | 17.03 | 17.12 | 46,850 | -0.04(-0.25%) |
Oct 29, 2020 | 17.09 | 17.20 | 17.01 | 17.16 | 255,391 | +0.08(+0.45%) |
Oct 28, 2020 | 17.23 | 17.25 | 17.08 | 17.08 | 101,603 | -0.54(-3.04%) |
Oct 27, 2020 | 17.70 | 17.70 | 17.58 | 17.62 | 152,072 | -0.09(-0.53%) |
Oct 26, 2020 | 17.76 | 17.80 | 17.63 | 17.71 | 24,728 | -0.27(-1.53%) |
Oct 23, 2020 | 17.96 | 17.99 | 17.89 | 17.99 | 47,910 | +0.10(+0.54%) |
Oct 22, 2020 | 17.86 | 17.91 | 17.78 | 17.89 | 200,553 | +0.06(+0.33%) |
Oct 21, 2020 | 17.87 | 17.94 | 17.82 | 17.83 | 79,495 | -0.04(-0.24%) |
Oct 20, 2020 | 17.85 | 17.93 | 17.85 | 17.87 | 34,812 | +0.14(+0.77%) |
Oct 19, 2020 | 17.87 | 17.90 | 17.72 | 17.74 | 45,163 | -0.06(-0.33%) |
Oct 16, 2020 | 17.82 | 17.86 | 17.78 | 17.80 | 101,353 | -0.01(-0.05%) |
Oct 15, 2020 | 17.71 | 17.81 | 17.69 | 17.81 | 237,338 | -0.20(-1.09%) |
Oct 14, 2020 | 18.04 | 18.12 | 17.97 | 18.00 | 167,590 | -0.02(-0.09%) |
Oct 13, 2020 | 18.05 | 18.05 | 17.97 | 18.02 | 27,092 | -0.16(-0.89%) |
Oct 12, 2020 | 18.15 | 18.21 | 18.14 | 18.18 | 25,295 | +0.08(+0.42%) |
Oct 09, 2020 | 18.07 | 18.16 | 18.05 | 18.10 | 202,470 | +0.17(+0.96%) |
Oct 08, 2020 | 17.87 | 17.94 | 17.86 | 17.93 | 49,467 | +0.14(+0.77%) |
Oct 07, 2020 | 17.75 | 17.81 | 17.73 | 17.79 | 54,644 | +0.14(+0.77%) |
Oct 06, 2020 | 17.84 | 17.86 | 17.64 | 17.66 | 59,189 | -0.18(-1.02%) |
Oct 05, 2020 | 17.72 | 17.86 | 17.72 | 17.84 | 55,043 | +0.20(+1.16%) |
Oct 02, 2020 | 17.46 | 17.69 | 17.46 | 17.64 | 42,966 | -0.02(-0.10%) |
Oct 01, 2020 | 17.67 | 17.67 | 17.58 | 17.65 | 47,679 | +0.08(+0.48%) |
Sep 30, 2020 | 17.56 | 17.63 | 17.50 | 17.57 | 152,037 | +0.03(+0.15%) |
Sep 29, 2020 | 17.60 | 17.61 | 17.48 | 17.54 | 73,353 | -0.01(-0.04%) |
Sep 28, 2020 | 17.50 | 17.58 | 17.49 | 17.55 | 61,120 | +0.26(+1.50%) |
Sep 25, 2020 | 17.13 | 17.30 | 17.12 | 17.29 | 113,595 | -0.01(-0.08%) |
Sep 24, 2020 | 17.25 | 17.38 | 17.18 | 17.30 | 51,128 | +0.00(+0.03%) |
Sep 23, 2020 | 17.53 | 17.54 | 17.29 | 17.30 | 53,535 | -0.21(-1.21%) |
Sep 22, 2020 | 17.53 | 17.53 | 17.36 | 17.51 | 65,461 | -0.04(-0.24%) |
Sep 21, 2020 | 17.52 | 17.55 | 17.35 | 17.55 | 106,283 | -0.34(-1.90%) |
Sep 18, 2020 | 17.98 | 18.00 | 17.87 | 17.89 | 34,137 | -0.17(-0.92%) |
Sep 17, 2020 | 17.92 | 18.06 | 17.92 | 18.06 | 32,082 | +0.03(+0.15%) |
Sep 16, 2020 | 18.09 | 18.15 | 18.02 | 18.03 | 34,890 | -0.03(-0.15%) |
Sep 15, 2020 | 18.12 | 18.12 | 18.04 | 18.06 | 77,629 | +0.13(+0.74%) |
Sep 14, 2020 | 17.94 | 17.96 | 17.90 | 17.92 | 76,208 | +0.12(+0.69%) |
Sep 11, 2020 | 17.81 | 17.86 | 17.76 | 17.80 | 36,212 | +0.13(+0.72%) |
Sep 10, 2020 | 17.92 | 17.95 | 17.65 | 17.67 | 114,725 | -0.21(-1.16%) |
Sep 09, 2020 | 17.86 | 17.92 | 17.81 | 17.88 | 102,511 | +0.29(+1.67%) |
Sep 08, 2020 | 17.60 | 17.71 | 17.56 | 17.59 | 57,614 | -0.29(-1.64%) |
Sep 04, 2020 | 17.88 | 17.91 | 17.61 | 17.88 | 34,187 | +0.08(+0.47%) |
Sep 03, 2020 | 18.09 | 18.10 | 17.78 | 17.80 | 75,092 | -0.37(-2.03%) |
Sep 02, 2020 | 18.08 | 18.17 | 18.03 | 18.17 | 41,430 | +0.13(+0.74%) |
Sep 01, 2020 | 18.01 | 18.04 | 17.95 | 18.03 | 62,815 | +0.03(+0.19%) |
Aug 31, 2020 | 18.04 | 18.04 | 17.95 | 18.00 | 41,945 | -0.19(-1.02%) |
Aug 28, 2020 | 18.14 | 18.18 | 18.07 | 18.18 | 92,794 | +0.13(+0.72%) |
Aug 27, 2020 | 18.12 | 18.15 | 18.02 | 18.05 | 63,229 | -0.13(-0.73%) |
Aug 26, 2020 | 18.12 | 18.21 | 18.12 | 18.18 | 45,097 | +0.04(+0.22%) |
Aug 25, 2020 | 18.19 | 18.21 | 18.04 | 18.15 | 39,394 | +0.03(+0.16%) |
Aug 24, 2020 | 18.14 | 18.16 | 18.06 | 18.12 | 33,987 | +0.18(+0.99%) |
Aug 21, 2020 | 17.84 | 17.94 | 17.84 | 17.94 | 55,390 | -0.08(-0.43%) |
Aug 20, 2020 | 17.89 | 18.03 | 17.86 | 18.02 | 33,739 | -0.03(-0.19%) |
Aug 19, 2020 | 18.15 | 18.20 | 18.05 | 18.05 | 64,373 | -0.07(-0.37%) |
Aug 18, 2020 | 18.15 | 18.15 | 18.07 | 18.12 | 59,952 | -0.01(-0.05%) |
Aug 17, 2020 | 18.11 | 18.13 | 18.09 | 18.12 | 67,429 | +0.13(+0.75%) |
Aug 14, 2020 | 17.93 | 18.05 | 17.93 | 17.99 | 125,076 | -0.04(-0.23%) |
Aug 13, 2020 | 18.12 | 18.12 | 17.99 | 18.03 | 58,721 | -0.13(-0.72%) |
Aug 12, 2020 | 18.09 | 18.22 | 18.09 | 18.16 | 57,724 | +0.33(+1.87%) |
Aug 11, 2020 | 18.00 | 18.00 | 17.81 | 17.83 | 35,035 | +0.06(+0.32%) |
Aug 10, 2020 | 17.70 | 17.77 | 17.69 | 17.77 | 54,318 | +0.14(+0.81%) |
Aug 07, 2020 | 17.57 | 17.66 | 17.55 | 17.63 | 76,475 | -0.18(-0.99%) |
Aug 06, 2020 | 17.71 | 17.81 | 17.67 | 17.81 | 67,001 | +0.03(+0.19%) |
Aug 05, 2020 | 17.81 | 17.87 | 17.74 | 17.77 | 72,579 | +0.11(+0.62%) |
Aug 04, 2020 | 17.55 | 17.67 | 17.53 | 17.66 | 79,515 | +0.15(+0.84%) |