Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.75 | 18.98 | 18.62 | 18.80 | 825,000 | +0.03(+0.16%) |
Oct 29, 2020 | 18.97 | 19.12 | 18.63 | 18.77 | 1,182,902 | -0.21(-1.11%) |
Oct 28, 2020 | 19.88 | 20.28 | 18.93 | 18.98 | 1,068,330 | -1.26(-6.23%) |
Oct 27, 2020 | 20.18 | 20.50 | 19.86 | 20.24 | 1,414,238 | +0.16(+0.80%) |
Oct 26, 2020 | 20.51 | 21.44 | 19.94 | 20.08 | 1,537,723 | -1.07(-5.06%) |
Oct 23, 2020 | 21.15 | 21.54 | 20.91 | 21.15 | 1,519,800 | +0.16(+0.76%) |
Oct 22, 2020 | 20.74 | 21.18 | 20.56 | 20.99 | 1,203,660 | +0.15(+0.72%) |
Oct 21, 2020 | 20.87 | 21.23 | 20.63 | 20.84 | 874,844 | -0.02(-0.10%) |
Oct 20, 2020 | 21.43 | 21.50 | 20.77 | 20.86 | 560,734 | -0.38(-1.79%) |
Oct 19, 2020 | 21.93 | 22.26 | 21.16 | 21.24 | 479,313 | -0.54(-2.46%) |
Oct 16, 2020 | 22.43 | 22.48 | 21.60 | 21.77 | 615,900 | -0.79(-3.48%) |
Oct 15, 2020 | 21.80 | 22.60 | 21.64 | 22.56 | 294,667 | +0.57(+2.59%) |
Oct 14, 2020 | 22.20 | 22.53 | 21.90 | 21.99 | 365,672 | -0.19(-0.86%) |
Oct 13, 2020 | 22.11 | 22.61 | 21.96 | 22.18 | 568,387 | -0.15(-0.67%) |
Oct 12, 2020 | 21.80 | 22.50 | 21.69 | 22.33 | 596,708 | +0.54(+2.48%) |
Oct 09, 2020 | 21.99 | 22.19 | 21.65 | 21.79 | 675,500 | -0.13(-0.59%) |
Oct 08, 2020 | 22.18 | 22.36 | 21.78 | 21.92 | 560,588 | +0.02(+0.09%) |
Oct 07, 2020 | 22.03 | 22.38 | 21.74 | 21.90 | 541,431 | +0.01(+0.05%) |
Oct 06, 2020 | 22.72 | 22.78 | 21.73 | 21.89 | 513,240 | -0.65(-2.88%) |
Oct 05, 2020 | 22.78 | 22.86 | 22.17 | 22.54 | 464,364 | -0.11(-0.49%) |
Oct 02, 2020 | 21.69 | 22.80 | 21.64 | 22.65 | 418,300 | +0.49(+2.21%) |
Oct 01, 2020 | 22.17 | 22.34 | 21.57 | 22.16 | 664,576 | +0.11(+0.50%) |
Sep 30, 2020 | 21.65 | 22.43 | 21.65 | 22.05 | 531,884 | +0.30(+1.38%) |
Sep 29, 2020 | 22.06 | 22.06 | 21.39 | 21.75 | 430,467 | -0.25(-1.14%) |
Sep 28, 2020 | 22.11 | 22.37 | 21.93 | 22.00 | 484,656 | +0.23(+1.06%) |
Sep 25, 2020 | 21.61 | 21.96 | 21.32 | 21.77 | 481,400 | +0.12(+0.55%) |
Sep 24, 2020 | 21.19 | 21.77 | 20.92 | 21.65 | 441,788 | +0.30(+1.41%) |
Sep 23, 2020 | 22.09 | 22.32 | 21.25 | 21.35 | 457,671 | -0.88(-3.96%) |
Sep 22, 2020 | 22.17 | 23.31 | 21.78 | 22.23 | 914,313 | +0.52(+2.40%) |
Sep 21, 2020 | 21.53 | 22.25 | 21.25 | 21.71 | 554,056 | -0.36(-1.63%) |
Sep 18, 2020 | 22.60 | 22.60 | 21.73 | 22.07 | 870,400 | -0.13(-0.59%) |
Sep 17, 2020 | 22.45 | 22.56 | 21.91 | 22.20 | 350,666 | -0.54(-2.37%) |
Sep 16, 2020 | 22.84 | 23.02 | 22.51 | 22.74 | 414,809 | +0.14(+0.62%) |
Sep 15, 2020 | 22.89 | 22.98 | 22.38 | 22.60 | 426,866 | -0.11(-0.48%) |
Sep 14, 2020 | 22.62 | 23.00 | 22.41 | 22.71 | 373,564 | +0.03(+0.13%) |
Sep 11, 2020 | 23.14 | 23.14 | 22.36 | 22.68 | 374,900 | -0.07(-0.31%) |
Sep 10, 2020 | 23.54 | 23.57 | 22.56 | 22.75 | 545,545 | -0.70(-2.99%) |
Sep 09, 2020 | 22.98 | 23.68 | 22.62 | 23.45 | 457,028 | +0.57(+2.49%) |
Sep 08, 2020 | 23.28 | 23.49 | 22.85 | 22.88 | 417,815 | -0.80(-3.38%) |
Sep 04, 2020 | 24.21 | 24.27 | 23.32 | 23.68 | 356,800 | -0.26(-1.09%) |
Sep 03, 2020 | 24.93 | 25.61 | 23.70 | 23.94 | 560,569 | -0.95(-3.82%) |
Sep 02, 2020 | 24.27 | 25.09 | 24.27 | 24.89 | 365,197 | +0.20(+0.81%) |
Sep 01, 2020 | 24.69 | 24.92 | 24.31 | 24.69 | 489,216 | -0.16(-0.64%) |
Aug 31, 2020 | 25.24 | 25.29 | 24.81 | 24.85 | 398,096 | -0.54(-2.13%) |
Aug 28, 2020 | 25.28 | 25.45 | 24.75 | 25.39 | 502,600 | +0.37(+1.48%) |
Aug 27, 2020 | 24.75 | 25.42 | 24.16 | 25.02 | 334,784 | +0.45(+1.83%) |
Aug 26, 2020 | 24.40 | 24.60 | 24.06 | 24.57 | 428,148 | +0.24(+0.99%) |
Aug 25, 2020 | 25.19 | 25.19 | 24.24 | 24.33 | 384,640 | -0.69(-2.76%) |
Aug 24, 2020 | 24.74 | 25.21 | 24.57 | 25.02 | 404,222 | +0.43(+1.75%) |
Aug 21, 2020 | 24.59 | 24.78 | 24.35 | 24.59 | 631,800 | +0.05(+0.20%) |
Aug 20, 2020 | 24.08 | 24.78 | 23.80 | 24.54 | 409,469 | +0.20(+0.82%) |
Aug 19, 2020 | 24.65 | 24.75 | 24.18 | 24.34 | 517,328 | -0.27(-1.10%) |
Aug 18, 2020 | 25.06 | 25.06 | 24.45 | 24.61 | 317,278 | -0.24(-0.97%) |
Aug 17, 2020 | 24.61 | 25.21 | 24.52 | 24.85 | 574,841 | -0.16(-0.64%) |
Aug 14, 2020 | 25.04 | 25.04 | 24.63 | 25.01 | 242,900 | -0.04(-0.16%) |
Aug 13, 2020 | 24.52 | 25.28 | 24.51 | 25.05 | 440,199 | +0.58(+2.37%) |
Aug 12, 2020 | 24.65 | 24.88 | 24.43 | 24.47 | 264,566 | +0.00(+0.00%) |
Aug 11, 2020 | 25.30 | 25.36 | 24.34 | 24.47 | 404,145 | -0.63(-2.51%) |
Aug 10, 2020 | 24.42 | 25.21 | 24.30 | 25.10 | 650,752 | +0.72(+2.95%) |
Aug 07, 2020 | 24.38 | 24.63 | 24.00 | 24.38 | 785,300 | +0.02(+0.08%) |
Aug 06, 2020 | 24.06 | 24.56 | 24.05 | 24.36 | 408,423 | +0.24(+1.00%) |
Aug 05, 2020 | 24.81 | 24.85 | 23.97 | 24.12 | 474,747 | -0.61(-2.47%) |
Aug 04, 2020 | 24.00 | 24.92 | 23.82 | 24.73 | 898,207 | +0.78(+3.26%) |