Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.20 | 22.77 | 22.20 | 22.66 | 303,243 | +0.28(+1.25%) |
Oct 29, 2020 | 21.91 | 22.45 | 21.45 | 22.38 | 397,263 | +0.44(+1.98%) |
Oct 28, 2020 | 22.08 | 22.51 | 21.88 | 21.94 | 331,371 | -0.65(-2.87%) |
Oct 27, 2020 | 23.34 | 23.51 | 22.56 | 22.59 | 226,986 | -0.94(-3.99%) |
Oct 26, 2020 | 23.34 | 23.57 | 23.05 | 23.53 | 334,226 | -0.27(-1.14%) |
Oct 23, 2020 | 23.92 | 24.17 | 23.44 | 23.80 | 320,601 | +0.19(+0.82%) |
Oct 22, 2020 | 22.69 | 23.76 | 22.65 | 23.61 | 567,425 | +1.03(+4.54%) |
Oct 21, 2020 | 22.36 | 22.88 | 22.35 | 22.58 | 462,330 | +0.59(+2.68%) |
Oct 20, 2020 | 22.02 | 22.69 | 21.28 | 21.99 | 635,731 | +0.95(+4.51%) |
Oct 19, 2020 | 21.52 | 21.68 | 21.01 | 21.04 | 193,900 | -0.21(-1.00%) |
Oct 16, 2020 | 21.25 | 21.47 | 20.94 | 21.25 | 311,302 | -0.04(-0.18%) |
Oct 15, 2020 | 20.51 | 21.32 | 20.44 | 21.29 | 200,785 | +0.54(+2.61%) |
Oct 14, 2020 | 20.96 | 21.38 | 20.73 | 20.75 | 341,022 | -0.30(-1.43%) |
Oct 13, 2020 | 21.65 | 22.01 | 21.02 | 21.05 | 404,259 | -0.90(-4.10%) |
Oct 12, 2020 | 21.44 | 22.00 | 21.29 | 21.95 | 327,209 | +0.45(+2.07%) |
Oct 09, 2020 | 22.03 | 22.20 | 21.47 | 21.51 | 367,404 | -0.39(-1.77%) |
Oct 08, 2020 | 21.81 | 22.12 | 21.60 | 21.89 | 451,966 | +0.37(+1.71%) |
Oct 07, 2020 | 21.16 | 21.68 | 21.16 | 21.53 | 572,560 | +0.58(+2.77%) |
Oct 06, 2020 | 21.23 | 21.97 | 20.91 | 20.94 | 777,623 | +0.09(+0.42%) |
Oct 05, 2020 | 20.27 | 20.88 | 20.14 | 20.86 | 485,662 | +0.86(+4.31%) |
Oct 02, 2020 | 18.78 | 20.18 | 18.17 | 20.00 | 673,747 | +0.80(+4.19%) |
Oct 01, 2020 | 18.81 | 19.20 | 18.52 | 19.19 | 687,656 | +0.44(+2.32%) |
Sep 30, 2020 | 18.77 | 19.03 | 18.56 | 18.76 | 389,281 | +0.18(+0.99%) |
Sep 29, 2020 | 18.81 | 18.81 | 18.26 | 18.57 | 476,548 | -0.12(-0.62%) |
Sep 28, 2020 | 18.35 | 18.77 | 18.31 | 18.69 | 359,779 | +0.66(+3.65%) |
Sep 25, 2020 | 17.63 | 18.15 | 17.52 | 18.03 | 399,950 | +0.16(+0.92%) |
Sep 24, 2020 | 17.80 | 18.24 | 17.62 | 17.87 | 437,484 | +0.18(+1.04%) |
Sep 23, 2020 | 18.30 | 18.67 | 17.67 | 17.68 | 480,554 | -0.50(-2.77%) |
Sep 22, 2020 | 18.60 | 18.94 | 18.13 | 18.19 | 360,769 | -0.42(-2.24%) |
Sep 21, 2020 | 19.12 | 19.41 | 18.33 | 18.60 | 562,722 | -1.03(-5.23%) |
Sep 18, 2020 | 20.03 | 20.03 | 19.49 | 19.63 | 1,821,526 | -0.24(-1.22%) |
Sep 17, 2020 | 19.66 | 19.95 | 19.66 | 19.87 | 501,949 | -0.12(-0.58%) |
Sep 16, 2020 | 19.72 | 20.28 | 19.52 | 19.99 | 454,276 | +0.26(+1.32%) |
Sep 15, 2020 | 20.16 | 20.17 | 19.53 | 19.73 | 310,014 | -0.42(-2.07%) |
Sep 14, 2020 | 19.84 | 20.29 | 19.80 | 20.14 | 353,678 | +0.45(+2.29%) |
Sep 11, 2020 | 19.66 | 19.85 | 19.53 | 19.69 | 390,033 | +0.00(+0.00%) |
Sep 10, 2020 | 20.21 | 20.21 | 19.59 | 19.69 | 414,484 | -0.42(-2.10%) |
Sep 09, 2020 | 20.37 | 20.37 | 19.95 | 20.11 | 444,721 | -0.12(-0.57%) |
Sep 08, 2020 | 21.19 | 21.19 | 19.81 | 20.23 | 451,065 | -1.20(-5.60%) |
Sep 04, 2020 | 21.57 | 21.65 | 21.05 | 21.43 | 337,070 | +0.50(+2.38%) |
Sep 03, 2020 | 21.25 | 21.91 | 20.85 | 20.93 | 260,074 | -0.13(-0.64%) |
Sep 02, 2020 | 20.78 | 21.17 | 20.30 | 21.06 | 338,366 | +0.14(+0.69%) |
Sep 01, 2020 | 20.44 | 21.00 | 20.34 | 20.92 | 351,233 | +0.22(+1.07%) |
Aug 31, 2020 | 20.80 | 21.02 | 20.69 | 20.70 | 436,596 | -0.30(-1.42%) |
Aug 28, 2020 | 21.50 | 21.50 | 20.93 | 21.00 | 323,203 | -0.33(-1.53%) |
Aug 27, 2020 | 21.20 | 21.67 | 21.18 | 21.32 | 246,388 | +0.25(+1.18%) |
Aug 26, 2020 | 21.63 | 21.67 | 21.05 | 21.07 | 265,633 | -0.63(-2.92%) |
Aug 25, 2020 | 22.05 | 22.05 | 21.47 | 21.71 | 194,914 | -0.02(-0.09%) |
Aug 24, 2020 | 21.12 | 21.79 | 20.79 | 21.72 | 224,741 | +0.83(+3.99%) |
Aug 21, 2020 | 20.89 | 21.18 | 20.66 | 20.89 | 358,651 | -0.16(-0.77%) |
Aug 20, 2020 | 21.05 | 21.39 | 21.01 | 21.05 | 323,885 | -0.38(-1.79%) |
Aug 19, 2020 | 21.33 | 21.69 | 21.10 | 21.44 | 350,855 | +0.26(+1.22%) |
Aug 18, 2020 | 21.99 | 22.09 | 21.12 | 21.18 | 363,791 | -0.83(-3.79%) |
Aug 17, 2020 | 22.10 | 22.47 | 21.83 | 22.01 | 358,444 | -0.33(-1.46%) |
Aug 14, 2020 | 21.63 | 22.56 | 21.60 | 22.34 | 392,744 | +0.37(+1.70%) |
Aug 13, 2020 | 22.12 | 22.36 | 21.86 | 21.96 | 244,787 | -0.49(-2.18%) |
Aug 12, 2020 | 23.29 | 23.29 | 22.12 | 22.45 | 306,628 | -0.25(-1.10%) |
Aug 11, 2020 | 22.87 | 23.29 | 22.60 | 22.70 | 608,037 | +0.35(+1.59%) |
Aug 10, 2020 | 22.06 | 22.85 | 21.83 | 22.35 | 399,729 | +0.49(+2.24%) |
Aug 07, 2020 | 20.79 | 21.89 | 20.55 | 21.86 | 375,541 | +0.96(+4.59%) |
Aug 06, 2020 | 20.63 | 21.00 | 20.28 | 20.90 | 319,236 | +0.13(+0.65%) |
Aug 05, 2020 | 20.45 | 20.83 | 20.18 | 20.77 | 321,718 | +0.61(+3.05%) |
Aug 04, 2020 | 20.22 | 20.29 | 19.94 | 20.15 | 254,609 | -0.21(-1.04%) |