Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.77 | 22.77 | 21.73 | 22.06 | 144,510 | -0.80(-3.49%) |
Oct 29, 2020 | 22.00 | 22.99 | 21.80 | 22.85 | 135,104 | +0.75(+3.38%) |
Oct 28, 2020 | 21.53 | 22.35 | 21.35 | 22.11 | 139,716 | -0.20(-0.88%) |
Oct 27, 2020 | 24.52 | 24.52 | 22.03 | 22.30 | 164,247 | -1.96(-8.07%) |
Oct 26, 2020 | 25.57 | 26.33 | 23.32 | 24.26 | 320,184 | -0.53(-2.14%) |
Oct 23, 2020 | 24.17 | 24.99 | 23.97 | 24.79 | 92,441 | +0.78(+3.23%) |
Oct 22, 2020 | 23.89 | 24.15 | 23.44 | 24.01 | 82,386 | +0.11(+0.45%) |
Oct 21, 2020 | 25.01 | 25.22 | 23.88 | 23.90 | 123,338 | -1.10(-4.40%) |
Oct 20, 2020 | 24.63 | 25.17 | 24.18 | 25.01 | 120,649 | +0.63(+2.58%) |
Oct 19, 2020 | 24.41 | 25.36 | 24.22 | 24.38 | 118,190 | +0.03(+0.12%) |
Oct 16, 2020 | 24.58 | 25.05 | 24.25 | 24.35 | 123,560 | -0.06(-0.24%) |
Oct 15, 2020 | 23.56 | 24.55 | 23.23 | 24.41 | 121,589 | +0.35(+1.47%) |
Oct 14, 2020 | 23.45 | 24.23 | 23.43 | 24.05 | 81,697 | +0.55(+2.34%) |
Oct 13, 2020 | 23.47 | 23.92 | 22.98 | 23.50 | 167,321 | -0.40(-1.69%) |
Oct 12, 2020 | 23.31 | 23.97 | 23.25 | 23.90 | 81,268 | +0.50(+2.14%) |
Oct 09, 2020 | 23.51 | 23.85 | 23.16 | 23.40 | 99,255 | +0.10(+0.42%) |
Oct 08, 2020 | 23.26 | 23.35 | 22.64 | 23.30 | 91,503 | +0.55(+2.42%) |
Oct 07, 2020 | 22.63 | 23.23 | 22.47 | 22.75 | 188,508 | +0.43(+1.94%) |
Oct 06, 2020 | 22.50 | 23.40 | 22.13 | 22.32 | 141,423 | +0.31(+1.43%) |
Oct 05, 2020 | 21.98 | 22.34 | 21.53 | 22.01 | 108,853 | +0.33(+1.54%) |
Oct 02, 2020 | 20.04 | 21.90 | 20.04 | 21.67 | 117,357 | +1.00(+4.85%) |
Oct 01, 2020 | 20.72 | 20.97 | 20.40 | 20.67 | 184,292 | +0.11(+0.53%) |
Sep 30, 2020 | 20.61 | 21.34 | 20.24 | 20.56 | 132,180 | +0.09(+0.43%) |
Sep 29, 2020 | 20.50 | 20.98 | 20.36 | 20.47 | 172,455 | -0.06(-0.29%) |
Sep 28, 2020 | 20.27 | 20.90 | 20.27 | 20.53 | 115,577 | +0.63(+3.16%) |
Sep 25, 2020 | 19.42 | 20.36 | 19.42 | 19.90 | 98,238 | +0.14(+0.70%) |
Sep 24, 2020 | 19.35 | 20.14 | 18.60 | 19.76 | 145,074 | +0.03(+0.15%) |
Sep 23, 2020 | 21.33 | 21.72 | 19.08 | 19.74 | 203,781 | -1.67(-7.81%) |
Sep 22, 2020 | 20.75 | 21.61 | 20.62 | 21.41 | 164,240 | +1.05(+5.17%) |
Sep 21, 2020 | 21.34 | 21.34 | 19.94 | 20.35 | 221,856 | -1.84(-8.29%) |
Sep 18, 2020 | 22.33 | 22.92 | 21.84 | 22.19 | 350,851 | +0.04(+0.18%) |
Sep 17, 2020 | 21.24 | 22.90 | 21.05 | 22.15 | 210,371 | +0.74(+3.44%) |
Sep 16, 2020 | 21.86 | 22.10 | 21.39 | 21.42 | 119,160 | -0.41(-1.89%) |
Sep 15, 2020 | 22.06 | 22.42 | 21.66 | 21.83 | 94,244 | -0.08(-0.36%) |
Sep 14, 2020 | 22.05 | 22.24 | 21.53 | 21.91 | 113,808 | +0.06(+0.27%) |
Sep 11, 2020 | 22.14 | 22.45 | 21.80 | 21.85 | 92,746 | -0.21(-0.94%) |
Sep 10, 2020 | 22.49 | 22.72 | 22.01 | 22.06 | 102,029 | -0.21(-0.93%) |
Sep 09, 2020 | 22.57 | 22.83 | 22.01 | 22.26 | 108,150 | -0.08(-0.35%) |
Sep 08, 2020 | 22.62 | 22.96 | 22.31 | 22.34 | 110,759 | -0.63(-2.74%) |
Sep 04, 2020 | 22.92 | 23.31 | 22.12 | 22.97 | 248,341 | +0.76(+3.41%) |
Sep 03, 2020 | 23.71 | 23.94 | 22.17 | 22.21 | 212,934 | -1.46(-6.15%) |
Sep 02, 2020 | 23.98 | 23.98 | 23.24 | 23.67 | 109,009 | -0.37(-1.55%) |
Sep 01, 2020 | 23.33 | 24.27 | 22.82 | 24.04 | 140,782 | +0.38(+1.62%) |
Aug 31, 2020 | 24.32 | 24.32 | 23.62 | 23.66 | 127,788 | -0.78(-3.18%) |
Aug 28, 2020 | 24.49 | 24.63 | 23.92 | 24.44 | 107,594 | +0.12(+0.49%) |
Aug 27, 2020 | 24.81 | 25.08 | 23.98 | 24.32 | 154,259 | -0.27(-1.08%) |
Aug 26, 2020 | 24.49 | 24.91 | 24.31 | 24.58 | 116,800 | -0.05(-0.20%) |
Aug 25, 2020 | 25.52 | 25.85 | 23.69 | 24.63 | 203,575 | -0.63(-2.49%) |
Aug 24, 2020 | 24.58 | 25.58 | 24.38 | 25.26 | 146,938 | +0.83(+3.38%) |
Aug 21, 2020 | 24.58 | 24.86 | 23.98 | 24.44 | 126,611 | -0.36(-1.47%) |
Aug 20, 2020 | 24.81 | 25.24 | 24.55 | 24.80 | 101,170 | -0.54(-2.13%) |
Aug 19, 2020 | 25.38 | 26.01 | 25.17 | 25.34 | 159,748 | +0.13(+0.51%) |
Aug 18, 2020 | 25.07 | 25.64 | 25.06 | 25.21 | 220,520 | +0.04(+0.16%) |
Aug 17, 2020 | 25.64 | 26.35 | 24.99 | 25.17 | 86,455 | -0.58(-2.25%) |
Aug 14, 2020 | 25.45 | 26.15 | 25.10 | 25.75 | 175,629 | -0.03(-0.11%) |
Aug 13, 2020 | 25.53 | 26.10 | 25.51 | 25.78 | 87,866 | -0.07(-0.27%) |
Aug 12, 2020 | 25.92 | 25.92 | 25.21 | 25.85 | 90,757 | +0.55(+2.18%) |
Aug 11, 2020 | 26.45 | 26.76 | 25.15 | 25.30 | 171,685 | -0.59(-2.28%) |
Aug 10, 2020 | 25.66 | 26.47 | 25.66 | 25.89 | 144,103 | +0.26(+1.00%) |
Aug 07, 2020 | 25.25 | 25.67 | 24.73 | 25.64 | 179,290 | +0.12(+0.46%) |
Aug 06, 2020 | 25.95 | 25.95 | 25.27 | 25.52 | 100,553 | -0.61(-2.33%) |
Aug 05, 2020 | 25.47 | 26.30 | 25.04 | 26.13 | 185,974 | +1.22(+4.90%) |
Aug 04, 2020 | 24.80 | 25.00 | 24.41 | 24.91 | 101,088 | -0.01(-0.04%) |