Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.02 | 18.07 | 17.90 | 18.01 | 76,000 | -0.27(-1.48%) |
Oct 29, 2020 | 18.12 | 18.29 | 17.90 | 18.28 | 57,744 | +0.06(+0.33%) |
Oct 28, 2020 | 18.21 | 18.33 | 18.10 | 18.22 | 30,883 | -0.05(-0.27%) |
Oct 27, 2020 | 18.25 | 18.34 | 18.20 | 18.27 | 9,372 | -0.03(-0.16%) |
Oct 26, 2020 | 18.38 | 18.39 | 18.22 | 18.30 | 29,334 | -0.11(-0.60%) |
Oct 23, 2020 | 18.38 | 18.41 | 18.26 | 18.41 | 51,600 | +0.02(+0.11%) |
Oct 22, 2020 | 18.40 | 18.41 | 18.31 | 18.39 | 32,099 | -0.01(-0.05%) |
Oct 21, 2020 | 18.42 | 18.44 | 18.30 | 18.40 | 47,637 | -0.02(-0.11%) |
Oct 20, 2020 | 18.35 | 18.45 | 18.30 | 18.42 | 30,730 | +0.04(+0.22%) |
Oct 19, 2020 | 18.35 | 18.42 | 18.32 | 18.38 | 39,916 | +0.01(+0.05%) |
Oct 16, 2020 | 18.36 | 18.45 | 18.35 | 18.37 | 19,800 | -0.05(-0.27%) |
Oct 15, 2020 | 18.40 | 18.45 | 18.33 | 18.42 | 28,670 | +0.02(+0.11%) |
Oct 14, 2020 | 18.45 | 18.45 | 18.40 | 18.40 | 18,946 | +0.00(+0.00%) |
Oct 13, 2020 | 18.41 | 18.46 | 18.40 | 18.40 | 28,105 | -0.06(-0.33%) |
Oct 12, 2020 | 18.45 | 18.48 | 18.40 | 18.46 | 36,067 | +0.00(+0.00%) |
Oct 09, 2020 | 18.39 | 18.46 | 18.32 | 18.46 | 46,100 | +0.14(+0.76%) |
Oct 08, 2020 | 18.35 | 18.35 | 18.30 | 18.32 | 33,367 | -0.02(-0.11%) |
Oct 07, 2020 | 18.44 | 18.44 | 18.24 | 18.34 | 41,208 | -0.01(-0.05%) |
Oct 06, 2020 | 18.47 | 18.53 | 18.28 | 18.35 | 78,259 | -0.09(-0.49%) |
Oct 05, 2020 | 18.43 | 18.50 | 18.31 | 18.44 | 38,686 | +0.06(+0.33%) |
Oct 02, 2020 | 18.23 | 18.45 | 18.23 | 18.38 | 74,100 | +0.07(+0.38%) |
Oct 01, 2020 | 18.35 | 18.35 | 18.25 | 18.31 | 59,993 | -0.03(-0.16%) |
Sep 30, 2020 | 18.38 | 18.49 | 18.25 | 18.34 | 84,854 | +0.01(+0.05%) |
Sep 29, 2020 | 18.31 | 18.45 | 18.24 | 18.33 | 24,623 | +0.03(+0.16%) |
Sep 28, 2020 | 18.47 | 18.50 | 18.17 | 18.30 | 35,486 | -0.13(-0.71%) |
Sep 25, 2020 | 18.25 | 18.49 | 18.25 | 18.43 | 26,200 | +0.11(+0.60%) |
Sep 24, 2020 | 18.21 | 18.40 | 18.06 | 18.32 | 36,126 | +0.08(+0.44%) |
Sep 23, 2020 | 18.55 | 18.64 | 18.22 | 18.24 | 60,316 | -0.36(-1.94%) |
Sep 22, 2020 | 18.52 | 18.60 | 18.41 | 18.60 | 33,185 | +0.14(+0.76%) |
Sep 21, 2020 | 18.51 | 18.60 | 18.40 | 18.46 | 137,189 | -0.24(-1.28%) |
Sep 18, 2020 | 18.45 | 18.73 | 18.41 | 18.70 | 112,600 | +0.13(+0.70%) |
Sep 17, 2020 | 18.41 | 18.60 | 18.41 | 18.57 | 74,147 | +0.09(+0.49%) |
Sep 16, 2020 | 18.45 | 18.65 | 18.40 | 18.48 | 209,208 | +0.07(+0.38%) |
Sep 15, 2020 | 18.45 | 18.50 | 18.40 | 18.41 | 94,729 | +0.03(+0.16%) |
Sep 14, 2020 | 18.20 | 18.49 | 18.16 | 18.38 | 53,152 | +0.17(+0.93%) |
Sep 11, 2020 | 18.35 | 18.44 | 18.06 | 18.21 | 51,200 | -0.07(-0.38%) |
Sep 10, 2020 | 18.44 | 18.44 | 18.13 | 18.28 | 76,227 | -0.17(-0.92%) |
Sep 09, 2020 | 18.27 | 18.58 | 18.05 | 18.45 | 80,946 | +0.31(+1.71%) |
Sep 08, 2020 | 18.20 | 18.37 | 18.04 | 18.14 | 118,900 | -0.36(-1.95%) |
Sep 04, 2020 | 18.40 | 18.75 | 17.98 | 18.50 | 74,100 | +0.19(+1.04%) |
Sep 03, 2020 | 18.51 | 18.75 | 18.13 | 18.31 | 67,782 | -0.33(-1.77%) |
Sep 02, 2020 | 18.43 | 18.75 | 18.26 | 18.64 | 53,792 | +0.09(+0.49%) |
Sep 01, 2020 | 18.55 | 18.55 | 17.89 | 18.55 | 342,825 | -0.03(-0.16%) |
Aug 31, 2020 | 18.62 | 18.90 | 18.50 | 18.58 | 91,547 | -0.21(-1.12%) |
Aug 28, 2020 | 18.43 | 18.83 | 18.25 | 18.79 | 199,200 | +0.39(+2.12%) |
Aug 27, 2020 | 18.80 | 18.80 | 18.35 | 18.40 | 81,255 | -0.40(-2.13%) |
Aug 26, 2020 | 18.60 | 18.96 | 18.29 | 18.80 | 90,737 | +0.20(+1.08%) |
Aug 25, 2020 | 18.83 | 18.97 | 18.50 | 18.60 | 99,405 | -0.25(-1.33%) |
Aug 24, 2020 | 18.79 | 18.85 | 18.33 | 18.85 | 66,640 | +0.11(+0.59%) |
Aug 21, 2020 | 18.49 | 18.80 | 18.26 | 18.74 | 74,700 | +0.25(+1.35%) |
Aug 20, 2020 | 18.29 | 18.62 | 18.15 | 18.49 | 110,965 | +0.13(+0.71%) |
Aug 19, 2020 | 18.38 | 18.96 | 18.01 | 18.36 | 203,817 | -0.03(-0.16%) |
Aug 18, 2020 | 17.90 | 18.50 | 17.82 | 18.39 | 193,386 | +0.44(+2.45%) |
Aug 17, 2020 | 18.66 | 18.66 | 17.27 | 17.95 | 378,232 | -0.56(-3.03%) |
Aug 14, 2020 | 18.90 | 18.90 | 18.22 | 18.51 | 256,800 | -0.45(-2.37%) |
Aug 13, 2020 | 19.21 | 19.27 | 18.44 | 18.96 | 724,818 | -0.31(-1.61%) |
Aug 12, 2020 | 19.40 | 19.50 | 19.19 | 19.27 | 2,321,002 | +5.00(+35.04%) |
Aug 11, 2020 | 15.10 | 15.27 | 14.18 | 14.27 | 53,695 | -0.70(-4.68%) |
Aug 10, 2020 | 14.58 | 15.18 | 14.45 | 14.97 | 58,715 | +0.55(+3.81%) |
Aug 07, 2020 | 13.64 | 14.55 | 13.61 | 14.42 | 43,900 | +0.78(+5.72%) |
Aug 06, 2020 | 13.89 | 13.89 | 13.50 | 13.64 | 41,706 | -0.34(-2.43%) |
Aug 05, 2020 | 13.80 | 14.06 | 13.41 | 13.98 | 44,394 | +0.43(+3.17%) |
Aug 04, 2020 | 13.87 | 13.94 | 13.44 | 13.55 | 21,399 | -0.31(-2.24%) |