Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.66 | 16.66 | 16.29 | 16.52 | 404,573 | -0.23(-1.35%) |
Oct 29, 2020 | 16.44 | 16.78 | 16.00 | 16.75 | 410,387 | +0.31(+1.90%) |
Oct 28, 2020 | 16.64 | 16.78 | 16.22 | 16.43 | 364,188 | -0.64(-3.75%) |
Oct 27, 2020 | 17.36 | 17.44 | 17.04 | 17.07 | 286,208 | -0.34(-1.96%) |
Oct 26, 2020 | 17.79 | 17.79 | 17.15 | 17.41 | 773,725 | -0.57(-3.19%) |
Oct 23, 2020 | 18.09 | 18.21 | 17.75 | 17.99 | 294,184 | -0.10(-0.56%) |
Oct 22, 2020 | 17.17 | 18.10 | 17.17 | 18.09 | 525,686 | +0.92(+5.38%) |
Oct 21, 2020 | 17.24 | 17.36 | 17.11 | 17.17 | 200,073 | -0.12(-0.67%) |
Oct 20, 2020 | 17.09 | 17.47 | 17.09 | 17.28 | 334,045 | +0.19(+1.11%) |
Oct 19, 2020 | 17.33 | 17.54 | 17.02 | 17.09 | 271,010 | -0.23(-1.34%) |
Oct 16, 2020 | 17.70 | 17.74 | 17.31 | 17.33 | 230,673 | -0.38(-2.14%) |
Oct 15, 2020 | 17.41 | 17.79 | 17.21 | 17.71 | 217,010 | +0.04(+0.21%) |
Oct 14, 2020 | 17.30 | 18.00 | 17.30 | 17.67 | 271,213 | +0.33(+1.93%) |
Oct 13, 2020 | 17.40 | 17.50 | 17.19 | 17.33 | 505,786 | -0.11(-0.63%) |
Oct 12, 2020 | 17.43 | 17.49 | 17.19 | 17.44 | 545,948 | +0.01(+0.08%) |
Oct 09, 2020 | 17.47 | 17.63 | 17.17 | 17.43 | 297,759 | +0.03(+0.17%) |
Oct 08, 2020 | 16.55 | 17.42 | 16.50 | 17.40 | 401,180 | +1.01(+6.17%) |
Oct 07, 2020 | 16.43 | 16.52 | 16.27 | 16.39 | 413,360 | +0.05(+0.31%) |
Oct 06, 2020 | 16.70 | 17.06 | 16.17 | 16.34 | 527,582 | -0.39(-2.31%) |
Oct 05, 2020 | 16.19 | 16.72 | 16.17 | 16.72 | 422,083 | +0.64(+3.98%) |
Oct 02, 2020 | 15.43 | 16.15 | 15.43 | 16.08 | 601,429 | +0.22(+1.38%) |
Oct 01, 2020 | 15.97 | 16.08 | 15.57 | 15.87 | 1,064,963 | -0.11(-0.68%) |
Sep 30, 2020 | 16.25 | 16.58 | 15.84 | 15.97 | 533,079 | -0.28(-1.74%) |
Sep 29, 2020 | 16.00 | 16.37 | 15.81 | 16.26 | 306,943 | +0.26(+1.64%) |
Sep 28, 2020 | 15.79 | 16.13 | 15.59 | 16.00 | 698,619 | +0.39(+2.47%) |
Sep 25, 2020 | 15.58 | 15.75 | 15.31 | 15.61 | 745,497 | +0.00(+0.00%) |
Sep 24, 2020 | 15.68 | 15.89 | 15.17 | 15.61 | 1,166,868 | -0.11(-0.69%) |
Sep 23, 2020 | 16.49 | 16.75 | 15.68 | 15.72 | 554,188 | -0.76(-4.63%) |
Sep 22, 2020 | 16.74 | 17.08 | 16.44 | 16.48 | 561,394 | -0.14(-0.83%) |
Sep 21, 2020 | 16.73 | 16.73 | 16.42 | 16.62 | 454,327 | -0.36(-2.14%) |
Sep 18, 2020 | 17.14 | 17.14 | 16.83 | 16.99 | 365,944 | -0.20(-1.14%) |
Sep 17, 2020 | 17.15 | 17.43 | 16.91 | 17.18 | 293,232 | -0.22(-1.25%) |
Sep 16, 2020 | 17.13 | 17.68 | 17.08 | 17.40 | 303,410 | +0.39(+2.27%) |
Sep 15, 2020 | 17.55 | 17.55 | 17.01 | 17.01 | 261,252 | -0.32(-1.85%) |
Sep 14, 2020 | 17.05 | 17.49 | 17.00 | 17.33 | 268,172 | +0.33(+1.97%) |
Sep 11, 2020 | 17.17 | 17.36 | 16.90 | 17.00 | 305,045 | -0.13(-0.76%) |
Sep 10, 2020 | 17.53 | 17.63 | 17.12 | 17.13 | 491,138 | -0.42(-2.40%) |
Sep 09, 2020 | 17.60 | 17.74 | 17.44 | 17.55 | 259,763 | +0.11(+0.63%) |
Sep 08, 2020 | 17.67 | 17.69 | 17.23 | 17.44 | 322,562 | -0.47(-2.60%) |
Sep 04, 2020 | 18.03 | 18.15 | 17.40 | 17.91 | 434,128 | -0.05(-0.28%) |
Sep 03, 2020 | 18.15 | 18.30 | 17.85 | 17.96 | 222,229 | -0.22(-1.20%) |
Sep 02, 2020 | 18.29 | 18.48 | 18.11 | 18.18 | 1,287,119 | -0.17(-0.95%) |
Sep 01, 2020 | 18.51 | 18.51 | 18.16 | 18.35 | 380,328 | -0.15(-0.83%) |
Aug 31, 2020 | 18.87 | 18.87 | 18.43 | 18.51 | 183,806 | -0.36(-1.93%) |
Aug 28, 2020 | 18.46 | 18.93 | 18.38 | 18.87 | 264,628 | +0.41(+2.21%) |
Aug 27, 2020 | 18.19 | 18.53 | 18.13 | 18.46 | 249,669 | +0.28(+1.52%) |
Aug 26, 2020 | 18.72 | 18.73 | 18.12 | 18.19 | 279,910 | -0.58(-3.10%) |
Aug 25, 2020 | 19.00 | 19.18 | 18.55 | 18.77 | 181,712 | -0.23(-1.19%) |
Aug 24, 2020 | 19.23 | 19.29 | 18.94 | 18.99 | 244,855 | -0.09(-0.50%) |
Aug 21, 2020 | 19.20 | 19.20 | 18.92 | 19.09 | 691,746 | -0.22(-1.13%) |
Aug 20, 2020 | 19.28 | 19.41 | 19.03 | 19.31 | 242,867 | -0.07(-0.38%) |
Aug 19, 2020 | 19.53 | 19.78 | 19.37 | 19.38 | 191,180 | -0.23(-1.19%) |
Aug 18, 2020 | 19.98 | 20.03 | 19.52 | 19.61 | 275,135 | -0.41(-2.04%) |
Aug 17, 2020 | 20.22 | 20.22 | 19.97 | 20.02 | 255,314 | -0.09(-0.43%) |
Aug 14, 2020 | 20.00 | 20.34 | 20.00 | 20.11 | 165,925 | +0.04(+0.18%) |
Aug 13, 2020 | 20.27 | 20.34 | 19.90 | 20.07 | 207,115 | -0.20(-1.00%) |
Aug 12, 2020 | 20.19 | 20.42 | 20.15 | 20.27 | 375,408 | +0.31(+1.53%) |
Aug 11, 2020 | 20.40 | 20.59 | 19.90 | 19.97 | 525,654 | -0.22(-1.10%) |
Aug 10, 2020 | 19.66 | 20.24 | 19.66 | 20.19 | 364,431 | +0.55(+2.80%) |
Aug 07, 2020 | 19.76 | 19.76 | 19.39 | 19.64 | 339,962 | -0.13(-0.66%) |
Aug 06, 2020 | 19.48 | 19.85 | 19.41 | 19.77 | 710,103 | +0.38(+1.96%) |
Aug 05, 2020 | 19.29 | 19.69 | 19.14 | 19.39 | 717,534 | +0.32(+1.70%) |
Aug 04, 2020 | 18.62 | 19.07 | 18.56 | 19.07 | 333,370 | +0.31(+1.65%) |