Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.97 | 18.34 | 17.97 | 18.24 | 167,840 | +0.25(+1.40%) |
Oct 29, 2020 | 17.63 | 18.12 | 17.44 | 17.98 | 249,416 | +0.37(+2.08%) |
Oct 28, 2020 | 17.45 | 17.80 | 17.27 | 17.62 | 280,203 | -0.26(-1.43%) |
Oct 27, 2020 | 18.13 | 18.45 | 17.74 | 17.87 | 308,738 | -1.19(-6.26%) |
Oct 26, 2020 | 18.96 | 19.27 | 18.86 | 19.07 | 159,751 | -0.22(-1.15%) |
Oct 23, 2020 | 19.19 | 19.43 | 19.19 | 19.29 | 164,011 | +0.23(+1.22%) |
Oct 22, 2020 | 19.14 | 19.23 | 18.91 | 19.06 | 127,507 | -0.01(-0.05%) |
Oct 21, 2020 | 19.10 | 19.25 | 19.06 | 19.07 | 122,558 | -0.02(-0.13%) |
Oct 20, 2020 | 19.08 | 19.32 | 18.91 | 19.09 | 142,531 | +0.19(+1.00%) |
Oct 19, 2020 | 19.23 | 19.42 | 18.81 | 18.90 | 192,950 | -0.17(-0.91%) |
Oct 16, 2020 | 19.14 | 19.22 | 19.02 | 19.08 | 140,315 | -0.12(-0.60%) |
Oct 15, 2020 | 18.54 | 19.19 | 18.51 | 19.19 | 185,948 | +0.37(+1.95%) |
Oct 14, 2020 | 19.15 | 19.30 | 18.76 | 18.83 | 210,529 | -0.28(-1.47%) |
Oct 13, 2020 | 19.18 | 19.30 | 19.06 | 19.11 | 134,539 | -0.28(-1.45%) |
Oct 12, 2020 | 19.22 | 19.49 | 19.07 | 19.39 | 301,662 | +0.25(+1.31%) |
Oct 09, 2020 | 19.25 | 19.56 | 18.96 | 19.13 | 224,442 | +0.02(+0.10%) |
Oct 08, 2020 | 19.09 | 19.21 | 18.91 | 19.12 | 153,390 | +0.24(+1.28%) |
Oct 07, 2020 | 18.44 | 19.02 | 18.24 | 18.87 | 386,675 | +0.63(+3.44%) |
Oct 06, 2020 | 18.33 | 18.79 | 18.05 | 18.25 | 251,219 | +0.06(+0.32%) |
Oct 05, 2020 | 17.66 | 18.32 | 17.66 | 18.19 | 175,849 | +0.71(+4.04%) |
Oct 02, 2020 | 16.69 | 17.60 | 16.69 | 17.48 | 336,094 | +0.42(+2.44%) |
Oct 01, 2020 | 17.44 | 17.59 | 16.95 | 17.07 | 252,035 | -0.37(-2.11%) |
Sep 30, 2020 | 17.82 | 17.87 | 17.35 | 17.43 | 415,108 | -0.26(-1.47%) |
Sep 29, 2020 | 17.88 | 18.07 | 17.54 | 17.69 | 242,521 | -0.36(-1.98%) |
Sep 28, 2020 | 17.77 | 18.14 | 17.77 | 18.05 | 191,682 | +0.54(+3.08%) |
Sep 25, 2020 | 17.15 | 17.60 | 17.13 | 17.51 | 221,633 | +0.15(+0.89%) |
Sep 24, 2020 | 17.19 | 17.79 | 17.12 | 17.36 | 301,696 | +0.13(+0.73%) |
Sep 23, 2020 | 17.25 | 17.72 | 17.20 | 17.23 | 336,626 | +0.05(+0.28%) |
Sep 22, 2020 | 16.68 | 17.29 | 16.68 | 17.19 | 369,503 | +0.54(+3.24%) |
Sep 21, 2020 | 17.23 | 17.23 | 16.44 | 16.65 | 370,202 | -0.91(-5.16%) |
Sep 18, 2020 | 17.70 | 18.06 | 17.36 | 17.55 | 466,728 | -0.13(-0.76%) |
Sep 17, 2020 | 17.15 | 17.82 | 17.07 | 17.69 | 586,854 | +0.38(+2.17%) |
Sep 16, 2020 | 17.21 | 17.49 | 17.05 | 17.31 | 759,053 | +0.12(+0.67%) |
Sep 15, 2020 | 17.42 | 17.84 | 17.12 | 17.19 | 297,377 | -0.12(-0.67%) |
Sep 14, 2020 | 17.56 | 17.93 | 17.25 | 17.31 | 288,674 | -0.10(-0.55%) |
Sep 11, 2020 | 17.44 | 17.64 | 17.32 | 17.41 | 272,500 | +0.05(+0.31%) |
Sep 10, 2020 | 17.72 | 17.95 | 17.25 | 17.35 | 833,860 | -0.26(-1.50%) |
Sep 09, 2020 | 18.17 | 18.64 | 17.49 | 17.62 | 407,573 | -0.37(-2.04%) |
Sep 08, 2020 | 18.77 | 18.78 | 17.94 | 17.98 | 363,165 | -0.89(-4.70%) |
Sep 04, 2020 | 19.03 | 19.03 | 18.52 | 18.87 | 449,703 | +0.18(+0.98%) |
Sep 03, 2020 | 19.27 | 19.42 | 18.46 | 18.69 | 521,101 | -0.55(-2.88%) |
Sep 02, 2020 | 18.84 | 19.25 | 18.81 | 19.24 | 553,820 | +0.53(+2.80%) |
Sep 01, 2020 | 18.43 | 18.77 | 18.24 | 18.72 | 574,374 | +0.36(+1.94%) |
Aug 31, 2020 | 18.19 | 18.54 | 17.82 | 18.36 | 465,408 | +0.13(+0.69%) |
Aug 28, 2020 | 18.20 | 18.39 | 17.93 | 18.24 | 562,336 | +0.24(+1.34%) |
Aug 27, 2020 | 17.42 | 18.20 | 17.39 | 17.99 | 705,736 | +0.69(+4.01%) |
Aug 26, 2020 | 17.54 | 17.77 | 17.24 | 17.30 | 324,362 | -0.28(-1.59%) |
Aug 25, 2020 | 17.39 | 17.68 | 17.29 | 17.58 | 481,724 | +0.23(+1.33%) |
Aug 24, 2020 | 17.24 | 17.55 | 17.04 | 17.35 | 337,109 | +0.30(+1.78%) |
Aug 21, 2020 | 17.12 | 17.26 | 16.79 | 17.05 | 270,735 | -0.10(-0.59%) |
Aug 20, 2020 | 16.98 | 17.23 | 16.94 | 17.15 | 301,631 | -0.06(-0.34%) |
Aug 19, 2020 | 17.07 | 17.37 | 17.01 | 17.20 | 450,505 | +0.15(+0.90%) |
Aug 18, 2020 | 17.54 | 17.66 | 17.01 | 17.05 | 364,531 | -0.50(-2.85%) |
Aug 17, 2020 | 18.03 | 18.05 | 17.47 | 17.55 | 258,469 | -0.44(-2.46%) |
Aug 14, 2020 | 17.69 | 18.13 | 17.66 | 17.99 | 339,042 | +0.08(+0.43%) |
Aug 13, 2020 | 17.92 | 18.38 | 17.83 | 17.92 | 371,568 | -0.14(-0.80%) |
Aug 12, 2020 | 18.47 | 18.76 | 17.86 | 18.06 | 606,011 | -0.13(-0.74%) |
Aug 11, 2020 | 17.98 | 18.62 | 17.98 | 18.20 | 1,182,977 | +0.47(+2.66%) |
Aug 10, 2020 | 17.51 | 18.12 | 17.45 | 17.72 | 1,003,359 | +0.36(+2.05%) |
Aug 07, 2020 | 17.28 | 17.69 | 17.28 | 17.37 | 862,554 | -0.02(-0.11%) |
Aug 06, 2020 | 17.59 | 18.02 | 17.30 | 17.39 | 374,718 | -0.33(-1.85%) |
Aug 05, 2020 | 18.27 | 18.29 | 17.60 | 17.72 | 1,426,900 | +1.10(+6.61%) |
Aug 04, 2020 | 17.10 | 18.11 | 16.62 | 16.62 | 1,030,780 | +0.42(+2.62%) |