Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.02 | 19.32 | 18.71 | 18.86 | 624,441 | -0.19(-1.02%) |
Oct 29, 2020 | 18.63 | 19.21 | 18.48 | 19.06 | 356,014 | +0.19(+0.99%) |
Oct 28, 2020 | 19.15 | 19.63 | 18.84 | 18.87 | 291,141 | -0.75(-3.84%) |
Oct 27, 2020 | 20.08 | 20.25 | 19.60 | 19.63 | 225,500 | -0.51(-2.51%) |
Oct 26, 2020 | 20.29 | 20.29 | 19.88 | 20.13 | 313,256 | -0.45(-2.19%) |
Oct 23, 2020 | 20.47 | 20.79 | 20.36 | 20.58 | 240,725 | +0.35(+1.71%) |
Oct 22, 2020 | 19.87 | 20.38 | 19.78 | 20.24 | 402,659 | +0.43(+2.19%) |
Oct 21, 2020 | 19.70 | 20.10 | 19.70 | 19.80 | 255,434 | -0.02(-0.09%) |
Oct 20, 2020 | 19.79 | 20.22 | 19.69 | 19.82 | 300,534 | +0.21(+1.08%) |
Oct 19, 2020 | 20.00 | 20.35 | 19.56 | 19.61 | 375,594 | -0.32(-1.60%) |
Oct 16, 2020 | 19.96 | 20.33 | 19.70 | 19.93 | 422,426 | -0.27(-1.32%) |
Oct 15, 2020 | 20.05 | 20.60 | 19.75 | 20.19 | 455,724 | +0.08(+0.40%) |
Oct 14, 2020 | 20.25 | 20.60 | 20.07 | 20.11 | 375,086 | -0.24(-1.18%) |
Oct 13, 2020 | 20.62 | 20.85 | 20.16 | 20.35 | 364,704 | -0.66(-3.12%) |
Oct 12, 2020 | 20.38 | 21.06 | 20.36 | 21.01 | 478,918 | +0.44(+2.15%) |
Oct 09, 2020 | 20.66 | 20.75 | 20.25 | 20.57 | 306,747 | +0.12(+0.56%) |
Oct 08, 2020 | 20.35 | 20.69 | 20.14 | 20.45 | 260,617 | +0.19(+0.96%) |
Oct 07, 2020 | 20.14 | 20.43 | 20.06 | 20.26 | 399,480 | +0.41(+2.05%) |
Oct 06, 2020 | 19.78 | 20.47 | 19.61 | 19.85 | 406,970 | +0.29(+1.50%) |
Oct 05, 2020 | 19.27 | 19.57 | 19.10 | 19.56 | 283,741 | +0.51(+2.70%) |
Oct 02, 2020 | 18.12 | 19.17 | 18.12 | 19.04 | 349,294 | +0.52(+2.82%) |
Oct 01, 2020 | 19.43 | 19.43 | 18.18 | 18.52 | 468,580 | +0.04(+0.19%) |
Sep 30, 2020 | 18.52 | 18.75 | 18.28 | 18.48 | 393,759 | +0.12(+0.63%) |
Sep 29, 2020 | 18.55 | 18.83 | 17.94 | 18.37 | 482,727 | -0.31(-1.66%) |
Sep 28, 2020 | 18.47 | 18.85 | 18.46 | 18.68 | 331,995 | +0.48(+2.63%) |
Sep 25, 2020 | 17.85 | 18.24 | 17.82 | 18.20 | 311,487 | +0.16(+0.88%) |
Sep 24, 2020 | 17.90 | 18.51 | 17.73 | 18.04 | 245,536 | +0.14(+0.79%) |
Sep 23, 2020 | 18.28 | 18.73 | 17.87 | 17.90 | 403,472 | -0.35(-1.94%) |
Sep 22, 2020 | 18.56 | 18.78 | 17.96 | 18.25 | 386,189 | -0.25(-1.34%) |
Sep 21, 2020 | 19.31 | 19.33 | 18.32 | 18.50 | 633,155 | -1.17(-5.95%) |
Sep 18, 2020 | 20.24 | 20.24 | 19.61 | 19.67 | 1,379,233 | -0.39(-1.94%) |
Sep 17, 2020 | 19.75 | 20.16 | 19.74 | 20.06 | 269,700 | -0.02(-0.09%) |
Sep 16, 2020 | 20.03 | 20.29 | 19.76 | 20.08 | 427,758 | +0.21(+1.07%) |
Sep 15, 2020 | 20.41 | 20.41 | 19.81 | 19.87 | 297,058 | -0.53(-2.61%) |
Sep 14, 2020 | 19.98 | 20.57 | 19.93 | 20.40 | 352,567 | +0.43(+2.18%) |
Sep 11, 2020 | 19.82 | 20.11 | 19.78 | 19.96 | 262,958 | +0.07(+0.36%) |
Sep 10, 2020 | 20.16 | 20.33 | 19.87 | 19.89 | 326,871 | -0.24(-1.19%) |
Sep 09, 2020 | 20.15 | 20.26 | 19.78 | 20.13 | 627,043 | +0.04(+0.22%) |
Sep 08, 2020 | 20.87 | 21.33 | 19.94 | 20.09 | 429,526 | -0.99(-4.71%) |
Sep 04, 2020 | 21.42 | 21.63 | 20.77 | 21.08 | 271,986 | +0.14(+0.68%) |
Sep 03, 2020 | 20.91 | 21.74 | 20.82 | 20.94 | 308,864 | +0.03(+0.13%) |
Sep 02, 2020 | 20.81 | 21.09 | 20.42 | 20.91 | 251,122 | -0.01(-0.04%) |
Sep 01, 2020 | 20.62 | 21.00 | 20.38 | 20.92 | 435,351 | +0.14(+0.68%) |
Aug 31, 2020 | 20.99 | 21.23 | 20.78 | 20.78 | 467,255 | -0.35(-1.68%) |
Aug 28, 2020 | 21.53 | 21.53 | 21.02 | 21.13 | 233,953 | -0.19(-0.91%) |
Aug 27, 2020 | 21.06 | 21.67 | 21.06 | 21.33 | 333,037 | +0.30(+1.43%) |
Aug 26, 2020 | 21.58 | 21.58 | 20.99 | 21.03 | 337,311 | -0.66(-3.02%) |
Aug 25, 2020 | 21.89 | 22.14 | 21.47 | 21.68 | 264,337 | -0.09(-0.41%) |
Aug 24, 2020 | 21.48 | 21.81 | 21.10 | 21.77 | 231,045 | +0.61(+2.89%) |
Aug 21, 2020 | 21.25 | 21.51 | 21.03 | 21.16 | 1,532,494 | -0.12(-0.54%) |
Aug 20, 2020 | 21.27 | 21.42 | 21.06 | 21.27 | 486,987 | -0.16(-0.74%) |
Aug 19, 2020 | 21.56 | 21.95 | 21.35 | 21.43 | 240,813 | -0.03(-0.12%) |
Aug 18, 2020 | 21.74 | 21.83 | 21.42 | 21.46 | 431,936 | -0.26(-1.18%) |
Aug 17, 2020 | 21.76 | 21.85 | 21.35 | 21.72 | 466,435 | -0.17(-0.79%) |
Aug 14, 2020 | 21.58 | 22.16 | 21.43 | 21.89 | 356,404 | +0.07(+0.30%) |
Aug 13, 2020 | 22.15 | 22.95 | 21.74 | 21.82 | 496,617 | -0.49(-2.18%) |
Aug 12, 2020 | 23.03 | 23.03 | 21.97 | 22.31 | 436,293 | -0.20(-0.91%) |
Aug 11, 2020 | 22.70 | 23.17 | 22.37 | 22.52 | 412,301 | +0.22(+0.99%) |
Aug 10, 2020 | 22.00 | 22.75 | 22.00 | 22.29 | 475,138 | +0.37(+1.70%) |
Aug 07, 2020 | 20.93 | 22.00 | 20.77 | 21.92 | 432,470 | +0.95(+4.52%) |
Aug 06, 2020 | 20.84 | 21.08 | 20.78 | 20.97 | 408,118 | +0.01(+0.04%) |
Aug 05, 2020 | 20.63 | 21.02 | 20.31 | 20.96 | 456,624 | +0.60(+2.93%) |
Aug 04, 2020 | 20.22 | 20.38 | 19.96 | 20.37 | 497,772 | +0.15(+0.76%) |