Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.13 | 21.57 | 19.64 | 19.81 | 1,112,660 | -1.02(-4.90%) |
Oct 29, 2020 | 19.97 | 20.98 | 19.74 | 20.83 | 822,321 | +0.66(+3.28%) |
Oct 28, 2020 | 20.63 | 20.89 | 20.12 | 20.17 | 473,889 | -0.96(-4.56%) |
Oct 27, 2020 | 21.43 | 21.69 | 21.12 | 21.13 | 383,342 | -0.42(-1.93%) |
Oct 26, 2020 | 21.43 | 21.61 | 21.25 | 21.55 | 431,421 | -0.33(-1.51%) |
Oct 23, 2020 | 22.09 | 22.23 | 21.72 | 21.88 | 334,910 | +0.04(+0.17%) |
Oct 22, 2020 | 21.53 | 21.91 | 21.29 | 21.84 | 550,035 | +0.63(+2.98%) |
Oct 21, 2020 | 21.19 | 21.48 | 20.93 | 21.21 | 331,550 | -0.04(-0.18%) |
Oct 20, 2020 | 21.29 | 21.69 | 21.09 | 21.24 | 379,712 | +0.10(+0.49%) |
Oct 19, 2020 | 21.60 | 21.64 | 21.12 | 21.14 | 312,247 | -0.41(-1.88%) |
Oct 16, 2020 | 21.59 | 22.02 | 21.53 | 21.55 | 415,195 | -0.07(-0.31%) |
Oct 15, 2020 | 20.85 | 21.67 | 20.39 | 21.61 | 311,845 | +0.46(+2.19%) |
Oct 14, 2020 | 21.01 | 21.47 | 20.94 | 21.15 | 357,923 | +0.05(+0.22%) |
Oct 13, 2020 | 20.65 | 21.21 | 20.42 | 21.10 | 409,962 | +0.12(+0.59%) |
Oct 12, 2020 | 21.18 | 21.18 | 20.48 | 20.98 | 425,405 | -0.22(-1.02%) |
Oct 09, 2020 | 21.20 | 21.55 | 21.04 | 21.20 | 430,447 | +0.21(+0.99%) |
Oct 08, 2020 | 20.77 | 21.10 | 20.57 | 20.99 | 383,325 | +0.41(+1.97%) |
Oct 07, 2020 | 20.56 | 20.86 | 20.36 | 20.58 | 669,234 | +0.31(+1.54%) |
Oct 06, 2020 | 20.84 | 20.86 | 20.26 | 20.27 | 933,020 | -0.29(-1.42%) |
Oct 05, 2020 | 20.26 | 20.61 | 20.12 | 20.56 | 439,677 | +0.49(+2.45%) |
Oct 02, 2020 | 19.42 | 20.23 | 18.93 | 20.07 | 600,656 | +0.25(+1.29%) |
Oct 01, 2020 | 19.84 | 20.08 | 19.38 | 19.82 | 597,342 | +0.16(+0.82%) |
Sep 30, 2020 | 18.95 | 19.71 | 18.94 | 19.66 | 808,033 | +0.90(+4.78%) |
Sep 29, 2020 | 18.88 | 19.05 | 18.45 | 18.76 | 574,127 | +0.05(+0.25%) |
Sep 28, 2020 | 18.58 | 18.89 | 18.48 | 18.71 | 476,949 | +0.44(+2.43%) |
Sep 25, 2020 | 17.64 | 18.46 | 17.63 | 18.27 | 391,787 | +0.50(+2.82%) |
Sep 24, 2020 | 17.51 | 18.04 | 17.32 | 17.77 | 628,307 | +0.33(+1.90%) |
Sep 23, 2020 | 18.14 | 18.30 | 17.42 | 17.44 | 588,621 | -0.71(-3.90%) |
Sep 22, 2020 | 18.06 | 18.23 | 17.74 | 18.15 | 699,099 | +0.17(+0.95%) |
Sep 21, 2020 | 17.94 | 18.10 | 17.22 | 17.98 | 1,014,518 | -0.69(-3.69%) |
Sep 18, 2020 | 19.21 | 19.24 | 18.39 | 18.67 | 1,938,920 | -0.41(-2.13%) |
Sep 17, 2020 | 18.93 | 19.12 | 18.58 | 19.07 | 470,412 | -0.07(-0.35%) |
Sep 16, 2020 | 19.14 | 19.44 | 18.99 | 19.14 | 474,631 | +0.18(+0.95%) |
Sep 15, 2020 | 19.10 | 19.31 | 18.85 | 18.96 | 369,911 | +0.04(+0.20%) |
Sep 14, 2020 | 18.71 | 18.97 | 18.47 | 18.92 | 420,616 | +0.41(+2.19%) |
Sep 11, 2020 | 18.76 | 18.79 | 18.27 | 18.51 | 460,951 | -0.17(-0.91%) |
Sep 10, 2020 | 19.02 | 19.03 | 18.64 | 18.68 | 476,968 | -0.11(-0.60%) |
Sep 09, 2020 | 18.84 | 18.98 | 18.50 | 18.80 | 514,641 | +0.14(+0.76%) |
Sep 08, 2020 | 18.95 | 19.04 | 18.49 | 18.66 | 536,847 | -0.46(-2.42%) |
Sep 04, 2020 | 19.66 | 19.66 | 18.56 | 19.12 | 450,783 | -0.14(-0.74%) |
Sep 03, 2020 | 19.52 | 19.65 | 18.71 | 19.26 | 617,877 | -0.25(-1.26%) |
Sep 02, 2020 | 19.10 | 19.65 | 18.85 | 19.51 | 438,536 | +0.45(+2.38%) |
Sep 01, 2020 | 18.82 | 19.12 | 18.57 | 19.05 | 422,684 | +0.10(+0.55%) |
Aug 31, 2020 | 19.10 | 19.39 | 18.93 | 18.95 | 629,682 | -0.29(-1.52%) |
Aug 28, 2020 | 18.97 | 19.26 | 18.83 | 19.24 | 284,811 | +0.34(+1.80%) |
Aug 27, 2020 | 18.40 | 19.10 | 18.04 | 18.90 | 392,804 | +0.59(+3.20%) |
Aug 26, 2020 | 18.52 | 18.52 | 18.02 | 18.32 | 379,823 | -0.21(-1.12%) |
Aug 25, 2020 | 18.53 | 18.63 | 18.14 | 18.52 | 398,032 | +0.06(+0.31%) |
Aug 24, 2020 | 18.34 | 18.62 | 18.09 | 18.47 | 342,881 | +0.39(+2.14%) |
Aug 21, 2020 | 18.36 | 18.48 | 18.00 | 18.08 | 397,613 | -0.48(-2.59%) |
Aug 20, 2020 | 18.58 | 18.95 | 18.46 | 18.56 | 522,433 | -0.31(-1.65%) |
Aug 19, 2020 | 18.61 | 19.00 | 18.59 | 18.87 | 480,166 | +0.30(+1.63%) |
Aug 18, 2020 | 18.98 | 19.00 | 18.41 | 18.57 | 601,831 | -0.47(-2.48%) |
Aug 17, 2020 | 18.80 | 19.12 | 18.38 | 19.04 | 559,552 | +0.40(+2.13%) |
Aug 14, 2020 | 18.66 | 19.00 | 18.54 | 18.65 | 465,188 | -0.17(-0.90%) |
Aug 13, 2020 | 19.00 | 19.28 | 18.66 | 18.82 | 734,506 | -0.34(-1.77%) |
Aug 12, 2020 | 19.35 | 19.36 | 18.99 | 19.16 | 620,243 | +0.12(+0.65%) |
Aug 11, 2020 | 19.98 | 20.07 | 18.91 | 19.03 | 870,737 | -0.54(-2.75%) |
Aug 10, 2020 | 19.77 | 20.10 | 19.53 | 19.57 | 735,171 | -0.04(-0.19%) |
Aug 07, 2020 | 19.01 | 19.64 | 19.01 | 19.61 | 620,039 | +0.54(+2.82%) |
Aug 06, 2020 | 18.47 | 19.18 | 18.36 | 19.07 | 734,058 | +0.59(+3.22%) |
Aug 05, 2020 | 18.50 | 18.51 | 17.85 | 18.48 | 818,212 | +0.25(+1.40%) |
Aug 04, 2020 | 17.93 | 18.38 | 17.63 | 18.22 | 787,122 | +0.31(+1.74%) |