Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.58 | 18.18 | 17.06 | 17.67 | 186,576 | -0.37(-2.06%) |
Oct 29, 2020 | 16.89 | 18.48 | 16.89 | 18.04 | 118,598 | +1.15(+6.83%) |
Oct 28, 2020 | 17.98 | 18.06 | 16.86 | 16.88 | 233,387 | -2.50(-12.90%) |
Oct 27, 2020 | 20.50 | 20.50 | 19.28 | 19.38 | 83,855 | -0.91(-4.48%) |
Oct 26, 2020 | 21.23 | 21.23 | 19.67 | 20.29 | 188,411 | -1.59(-7.27%) |
Oct 23, 2020 | 21.58 | 21.92 | 21.27 | 21.88 | 100,456 | +0.77(+3.65%) |
Oct 22, 2020 | 21.02 | 21.45 | 20.68 | 21.11 | 85,893 | +0.12(+0.56%) |
Oct 21, 2020 | 21.69 | 22.03 | 20.95 | 21.00 | 175,982 | -0.81(-3.72%) |
Oct 20, 2020 | 21.46 | 22.58 | 21.30 | 21.81 | 102,966 | +0.88(+4.20%) |
Oct 19, 2020 | 21.78 | 22.51 | 20.80 | 20.93 | 111,181 | -0.77(-3.56%) |
Oct 16, 2020 | 22.73 | 22.73 | 21.68 | 21.70 | 139,368 | -0.79(-3.52%) |
Oct 15, 2020 | 21.09 | 22.51 | 20.98 | 22.49 | 107,305 | +0.51(+2.31%) |
Oct 14, 2020 | 21.78 | 22.39 | 21.78 | 21.98 | 190,677 | +0.58(+2.69%) |
Oct 13, 2020 | 21.53 | 22.00 | 21.32 | 21.41 | 139,391 | -0.52(-2.36%) |
Oct 12, 2020 | 22.38 | 22.38 | 21.83 | 21.92 | 157,655 | +0.07(+0.31%) |
Oct 09, 2020 | 21.92 | 22.18 | 21.32 | 21.86 | 139,983 | +0.53(+2.47%) |
Oct 08, 2020 | 21.41 | 21.48 | 20.61 | 21.33 | 106,249 | +0.45(+2.15%) |
Oct 07, 2020 | 20.26 | 21.15 | 20.06 | 20.88 | 162,123 | +1.51(+7.82%) |
Oct 06, 2020 | 20.13 | 20.70 | 19.32 | 19.36 | 199,691 | -0.52(-2.60%) |
Oct 05, 2020 | 19.41 | 19.99 | 19.31 | 19.88 | 158,746 | +0.94(+4.95%) |
Oct 02, 2020 | 17.73 | 19.41 | 17.35 | 18.95 | 141,826 | +0.47(+2.54%) |
Oct 01, 2020 | 19.04 | 19.21 | 18.27 | 18.48 | 110,610 | -0.09(-0.47%) |
Sep 30, 2020 | 19.12 | 19.80 | 18.31 | 18.56 | 128,038 | -0.41(-2.16%) |
Sep 29, 2020 | 19.99 | 19.99 | 18.96 | 18.97 | 134,747 | -0.72(-3.67%) |
Sep 28, 2020 | 19.63 | 20.01 | 19.50 | 19.70 | 121,486 | +0.87(+4.62%) |
Sep 25, 2020 | 17.88 | 19.04 | 17.81 | 18.83 | 102,299 | +0.78(+4.30%) |
Sep 24, 2020 | 17.70 | 18.67 | 17.23 | 18.05 | 113,846 | +0.09(+0.49%) |
Sep 23, 2020 | 18.73 | 19.62 | 17.77 | 17.96 | 101,255 | -0.56(-3.03%) |
Sep 22, 2020 | 18.28 | 18.67 | 18.07 | 18.53 | 55,024 | +0.41(+2.26%) |
Sep 21, 2020 | 18.49 | 18.78 | 17.19 | 18.11 | 339,117 | -1.51(-7.71%) |
Sep 18, 2020 | 20.60 | 20.81 | 19.61 | 19.63 | 137,320 | -0.80(-3.92%) |
Sep 17, 2020 | 19.47 | 20.79 | 19.10 | 20.43 | 178,209 | -0.01(-0.05%) |
Sep 16, 2020 | 21.02 | 21.07 | 20.31 | 20.44 | 214,676 | +0.51(+2.55%) |
Sep 15, 2020 | 19.68 | 20.19 | 19.45 | 19.93 | 175,391 | +0.49(+2.51%) |
Sep 14, 2020 | 19.58 | 19.68 | 19.09 | 19.44 | 66,770 | +0.41(+2.15%) |
Sep 11, 2020 | 18.68 | 19.34 | 18.41 | 19.03 | 103,425 | +0.62(+3.40%) |
Sep 10, 2020 | 19.03 | 19.26 | 18.27 | 18.41 | 142,578 | -0.39(-2.08%) |
Sep 09, 2020 | 18.36 | 19.20 | 18.29 | 18.80 | 156,480 | +0.85(+4.73%) |
Sep 08, 2020 | 18.08 | 18.75 | 17.58 | 17.95 | 158,064 | -0.69(-3.72%) |
Sep 04, 2020 | 18.74 | 19.21 | 17.37 | 18.64 | 468,488 | +0.25(+1.38%) |
Sep 03, 2020 | 19.87 | 20.10 | 18.02 | 18.39 | 315,669 | -1.48(-7.47%) |
Sep 02, 2020 | 19.27 | 20.00 | 19.00 | 19.87 | 124,981 | +0.71(+3.72%) |
Sep 01, 2020 | 18.31 | 19.25 | 18.06 | 19.16 | 107,783 | +0.61(+3.26%) |
Aug 31, 2020 | 19.45 | 19.53 | 18.55 | 18.55 | 222,864 | -0.75(-3.89%) |
Aug 28, 2020 | 18.90 | 19.33 | 18.73 | 19.31 | 139,471 | +0.66(+3.56%) |
Aug 27, 2020 | 18.42 | 18.95 | 18.42 | 18.64 | 194,710 | +0.35(+1.92%) |
Aug 26, 2020 | 18.31 | 18.43 | 17.90 | 18.29 | 70,154 | +0.00(+0.00%) |
Aug 25, 2020 | 18.80 | 18.80 | 18.02 | 18.29 | 133,641 | -0.13(-0.69%) |
Aug 24, 2020 | 17.68 | 18.42 | 17.61 | 18.42 | 213,111 | +1.07(+6.18%) |
Aug 21, 2020 | 16.98 | 17.46 | 16.90 | 17.34 | 137,320 | +0.27(+1.61%) |
Aug 20, 2020 | 16.51 | 17.26 | 16.41 | 17.07 | 135,425 | +0.00(+0.00%) |
Aug 19, 2020 | 17.12 | 17.60 | 16.99 | 17.07 | 144,435 | +0.06(+0.34%) |
Aug 18, 2020 | 17.61 | 17.61 | 16.90 | 17.01 | 180,750 | -0.44(-2.52%) |
Aug 17, 2020 | 17.70 | 17.70 | 17.24 | 17.45 | 150,287 | +0.01(+0.06%) |
Aug 14, 2020 | 16.81 | 17.77 | 16.71 | 17.44 | 256,823 | +0.39(+2.29%) |
Aug 13, 2020 | 17.12 | 17.38 | 16.85 | 17.05 | 181,499 | -0.31(-1.80%) |
Aug 12, 2020 | 17.83 | 18.04 | 17.29 | 17.36 | 237,094 | -0.65(-3.63%) |
Aug 11, 2020 | 17.91 | 18.05 | 16.96 | 18.02 | 608,609 | +1.04(+6.16%) |
Aug 10, 2020 | 16.14 | 17.12 | 16.14 | 16.97 | 490,504 | +1.27(+8.08%) |
Aug 07, 2020 | 14.53 | 15.71 | 14.53 | 15.70 | 249,348 | +1.02(+6.91%) |
Aug 06, 2020 | 14.33 | 15.03 | 14.14 | 14.69 | 159,970 | +0.56(+3.94%) |
Aug 05, 2020 | 13.83 | 14.22 | 13.68 | 14.13 | 185,591 | +0.52(+3.80%) |
Aug 04, 2020 | 13.36 | 13.69 | 13.26 | 13.61 | 142,850 | +0.28(+2.12%) |