Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 16.89 | 17.23 | 16.83 | 17.00 | 137,822 | +0.02(+0.10%) |
Oct 29, 2020 | 16.49 | 17.04 | 15.89 | 16.98 | 170,676 | +0.33(+1.96%) |
Oct 28, 2020 | 16.77 | 17.13 | 16.43 | 16.66 | 162,202 | -0.49(-2.86%) |
Oct 27, 2020 | 17.83 | 17.83 | 17.13 | 17.15 | 135,776 | -0.62(-3.48%) |
Oct 26, 2020 | 18.07 | 18.07 | 17.54 | 17.77 | 215,869 | -0.64(-3.50%) |
Oct 23, 2020 | 18.54 | 18.91 | 18.28 | 18.41 | 102,202 | +0.10(+0.56%) |
Oct 22, 2020 | 18.72 | 18.87 | 17.53 | 18.31 | 208,842 | +0.27(+1.52%) |
Oct 21, 2020 | 17.64 | 18.29 | 17.33 | 18.03 | 216,663 | +0.38(+2.14%) |
Oct 20, 2020 | 17.34 | 17.83 | 17.30 | 17.65 | 158,458 | +0.56(+3.27%) |
Oct 19, 2020 | 17.31 | 17.41 | 17.05 | 17.10 | 127,006 | -0.02(-0.10%) |
Oct 16, 2020 | 16.92 | 17.20 | 16.68 | 17.11 | 120,711 | +0.09(+0.56%) |
Oct 15, 2020 | 16.41 | 17.09 | 16.37 | 17.02 | 141,386 | +0.40(+2.43%) |
Oct 14, 2020 | 16.95 | 17.07 | 16.58 | 16.61 | 147,882 | -0.27(-1.63%) |
Oct 13, 2020 | 17.20 | 17.31 | 16.77 | 16.89 | 217,906 | -0.51(-2.91%) |
Oct 12, 2020 | 16.98 | 17.46 | 16.86 | 17.40 | 141,242 | +0.39(+2.27%) |
Oct 09, 2020 | 17.34 | 17.34 | 16.94 | 17.01 | 147,716 | -0.12(-0.70%) |
Oct 08, 2020 | 17.05 | 17.18 | 16.81 | 17.13 | 171,123 | +0.31(+1.84%) |
Oct 07, 2020 | 16.61 | 16.96 | 16.51 | 16.82 | 222,790 | +0.29(+1.77%) |
Oct 06, 2020 | 16.73 | 17.22 | 16.47 | 16.53 | 270,700 | +0.04(+0.26%) |
Oct 05, 2020 | 16.05 | 16.59 | 15.81 | 16.49 | 260,476 | +0.71(+4.52%) |
Oct 02, 2020 | 14.96 | 15.87 | 14.87 | 15.77 | 247,824 | +0.47(+3.09%) |
Oct 01, 2020 | 15.15 | 15.30 | 14.88 | 15.30 | 206,200 | +0.10(+0.68%) |
Sep 30, 2020 | 15.42 | 15.62 | 15.08 | 15.20 | 269,565 | -0.09(-0.56%) |
Sep 29, 2020 | 15.34 | 15.45 | 15.01 | 15.28 | 127,544 | -0.19(-1.22%) |
Sep 28, 2020 | 15.10 | 15.72 | 15.03 | 15.47 | 190,080 | +0.62(+4.16%) |
Sep 25, 2020 | 14.70 | 15.13 | 14.70 | 14.85 | 256,438 | -0.18(-1.20%) |
Sep 24, 2020 | 14.82 | 15.64 | 14.61 | 15.03 | 308,891 | +0.42(+2.88%) |
Sep 23, 2020 | 14.87 | 15.30 | 14.59 | 14.61 | 205,369 | -0.27(-1.85%) |
Sep 22, 2020 | 15.26 | 15.48 | 14.65 | 14.89 | 185,763 | -0.27(-1.76%) |
Sep 21, 2020 | 16.02 | 16.29 | 15.01 | 15.15 | 251,984 | -1.31(-7.98%) |
Sep 18, 2020 | 16.42 | 16.61 | 15.94 | 16.47 | 741,261 | +0.21(+1.27%) |
Sep 17, 2020 | 16.31 | 16.39 | 16.06 | 16.26 | 141,134 | -0.06(-0.37%) |
Sep 16, 2020 | 16.40 | 16.55 | 16.17 | 16.32 | 217,737 | +0.00(+0.00%) |
Sep 15, 2020 | 16.87 | 17.04 | 16.31 | 16.32 | 118,126 | -0.44(-2.61%) |
Sep 14, 2020 | 16.59 | 16.88 | 16.49 | 16.76 | 136,525 | +0.20(+1.19%) |
Sep 11, 2020 | 16.62 | 16.99 | 16.38 | 16.56 | 129,092 | -0.10(-0.62%) |
Sep 10, 2020 | 17.12 | 17.18 | 16.63 | 16.67 | 178,989 | -0.43(-2.51%) |
Sep 09, 2020 | 17.02 | 17.54 | 16.97 | 17.10 | 222,739 | -0.21(-1.19%) |
Sep 08, 2020 | 17.63 | 17.63 | 17.15 | 17.30 | 209,698 | -0.41(-2.33%) |
Sep 04, 2020 | 17.86 | 17.96 | 17.43 | 17.71 | 120,711 | +0.28(+1.63%) |
Sep 03, 2020 | 17.45 | 18.14 | 17.28 | 17.43 | 133,088 | +0.07(+0.40%) |
Sep 02, 2020 | 17.25 | 17.51 | 17.21 | 17.36 | 104,370 | +0.00(+0.00%) |
Sep 01, 2020 | 17.50 | 17.55 | 17.01 | 17.36 | 148,882 | +0.01(+0.07%) |
Aug 31, 2020 | 17.63 | 17.77 | 17.34 | 17.35 | 174,676 | -0.37(-2.11%) |
Aug 28, 2020 | 18.03 | 18.10 | 17.52 | 17.72 | 138,870 | -0.16(-0.91%) |
Aug 27, 2020 | 17.65 | 18.54 | 17.39 | 17.89 | 183,773 | +0.49(+2.81%) |
Aug 26, 2020 | 17.86 | 17.86 | 17.33 | 17.40 | 108,743 | -0.51(-2.83%) |
Aug 25, 2020 | 18.20 | 18.31 | 17.74 | 17.90 | 133,170 | -0.08(-0.43%) |
Aug 24, 2020 | 17.59 | 18.01 | 17.26 | 17.98 | 276,436 | +0.63(+3.61%) |
Aug 21, 2020 | 17.49 | 17.65 | 17.19 | 17.35 | 215,929 | -0.33(-1.85%) |
Aug 20, 2020 | 17.67 | 17.86 | 17.61 | 17.68 | 73,676 | -0.28(-1.58%) |
Aug 19, 2020 | 18.07 | 18.22 | 17.85 | 17.96 | 135,422 | +0.03(+0.19%) |
Aug 18, 2020 | 18.62 | 18.62 | 17.89 | 17.93 | 97,315 | -0.56(-3.02%) |
Aug 17, 2020 | 18.75 | 18.75 | 18.26 | 18.49 | 111,476 | -0.23(-1.24%) |
Aug 14, 2020 | 18.26 | 18.83 | 18.16 | 18.72 | 101,620 | +0.21(+1.16%) |
Aug 13, 2020 | 18.73 | 18.88 | 18.43 | 18.50 | 107,124 | -0.46(-2.45%) |
Aug 12, 2020 | 19.56 | 19.56 | 18.68 | 18.97 | 151,687 | -0.06(-0.32%) |
Aug 11, 2020 | 19.16 | 19.60 | 18.89 | 19.03 | 164,482 | +0.29(+1.54%) |
Aug 10, 2020 | 18.21 | 19.20 | 18.07 | 18.74 | 280,607 | +0.56(+3.08%) |
Aug 07, 2020 | 17.25 | 18.18 | 17.09 | 18.18 | 145,694 | +0.77(+4.43%) |
Aug 06, 2020 | 17.61 | 17.64 | 17.00 | 17.41 | 144,164 | -0.14(-0.80%) |
Aug 05, 2020 | 17.04 | 17.66 | 16.67 | 17.55 | 347,098 | +0.67(+3.94%) |
Aug 04, 2020 | 17.44 | 17.52 | 16.60 | 16.88 | 287,794 | -0.73(-4.14%) |