Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.79 | 20.82 | 19.79 | 20.69 | 434,510 | +0.21(+1.03%) |
Oct 29, 2020 | 20.10 | 20.56 | 19.69 | 20.48 | 356,300 | +0.24(+1.17%) |
Oct 28, 2020 | 20.27 | 20.74 | 20.12 | 20.24 | 359,834 | -0.28(-1.37%) |
Oct 27, 2020 | 21.87 | 21.87 | 20.47 | 20.52 | 650,860 | -0.65(-3.07%) |
Oct 26, 2020 | 21.00 | 21.25 | 20.68 | 21.18 | 384,795 | -0.13(-0.62%) |
Oct 23, 2020 | 21.54 | 21.87 | 21.18 | 21.31 | 273,260 | -0.13(-0.62%) |
Oct 22, 2020 | 20.57 | 21.47 | 20.57 | 21.44 | 445,456 | +0.84(+4.05%) |
Oct 21, 2020 | 20.51 | 20.79 | 20.51 | 20.60 | 285,587 | +0.11(+0.51%) |
Oct 20, 2020 | 20.46 | 20.85 | 20.43 | 20.50 | 229,328 | +0.29(+1.44%) |
Oct 19, 2020 | 20.70 | 20.77 | 20.16 | 20.21 | 166,904 | -0.33(-1.61%) |
Oct 16, 2020 | 20.43 | 20.78 | 20.17 | 20.54 | 210,261 | -0.07(-0.32%) |
Oct 15, 2020 | 19.45 | 20.61 | 19.45 | 20.60 | 325,925 | +0.67(+3.35%) |
Oct 14, 2020 | 20.44 | 20.66 | 19.87 | 19.94 | 294,906 | -0.55(-2.70%) |
Oct 13, 2020 | 20.90 | 21.05 | 20.37 | 20.49 | 198,538 | -0.62(-2.92%) |
Oct 12, 2020 | 20.89 | 21.18 | 20.87 | 21.11 | 290,361 | +0.15(+0.71%) |
Oct 09, 2020 | 21.20 | 21.31 | 20.84 | 20.96 | 223,907 | -0.06(-0.29%) |
Oct 08, 2020 | 21.29 | 21.29 | 20.89 | 21.02 | 436,716 | -0.04(-0.17%) |
Oct 07, 2020 | 20.69 | 21.15 | 20.60 | 21.05 | 601,715 | +0.69(+3.37%) |
Oct 06, 2020 | 20.82 | 21.15 | 20.31 | 20.37 | 542,006 | -0.20(-0.98%) |
Oct 05, 2020 | 19.79 | 20.58 | 19.77 | 20.57 | 412,789 | +1.04(+5.34%) |
Oct 02, 2020 | 18.70 | 19.65 | 18.70 | 19.53 | 365,256 | +0.44(+2.33%) |
Oct 01, 2020 | 18.98 | 19.24 | 18.77 | 19.08 | 391,354 | +0.02(+0.09%) |
Sep 30, 2020 | 19.26 | 19.50 | 18.89 | 19.07 | 404,379 | -0.03(-0.14%) |
Sep 29, 2020 | 19.24 | 19.26 | 18.85 | 19.09 | 426,958 | -0.26(-1.34%) |
Sep 28, 2020 | 19.11 | 19.50 | 19.05 | 19.35 | 374,558 | +0.63(+3.36%) |
Sep 25, 2020 | 18.34 | 18.82 | 18.27 | 18.72 | 304,646 | +0.13(+0.71%) |
Sep 24, 2020 | 18.37 | 19.06 | 18.11 | 18.59 | 321,474 | +0.23(+1.24%) |
Sep 23, 2020 | 18.70 | 19.14 | 18.34 | 18.36 | 465,729 | -0.25(-1.32%) |
Sep 22, 2020 | 18.98 | 19.23 | 18.50 | 18.61 | 516,781 | -0.29(-1.54%) |
Sep 21, 2020 | 19.60 | 20.60 | 18.61 | 18.90 | 560,100 | -1.20(-5.95%) |
Sep 18, 2020 | 20.50 | 20.58 | 19.94 | 20.09 | 1,662,760 | -0.28(-1.38%) |
Sep 17, 2020 | 20.31 | 20.57 | 20.22 | 20.38 | 624,490 | -0.25(-1.24%) |
Sep 16, 2020 | 20.28 | 20.91 | 20.12 | 20.63 | 496,309 | +0.35(+1.73%) |
Sep 15, 2020 | 20.68 | 20.91 | 20.24 | 20.28 | 286,149 | -0.35(-1.71%) |
Sep 14, 2020 | 20.39 | 20.81 | 20.38 | 20.63 | 304,339 | +0.29(+1.43%) |
Sep 11, 2020 | 20.38 | 20.54 | 20.14 | 20.34 | 294,297 | -0.04(-0.22%) |
Sep 10, 2020 | 20.75 | 20.89 | 20.35 | 20.38 | 397,365 | -0.28(-1.36%) |
Sep 09, 2020 | 21.08 | 21.20 | 20.53 | 20.67 | 414,846 | -0.33(-1.55%) |
Sep 08, 2020 | 21.81 | 22.12 | 20.81 | 20.99 | 502,691 | -1.04(-4.71%) |
Sep 04, 2020 | 22.08 | 22.40 | 21.61 | 22.03 | 304,532 | +0.53(+2.45%) |
Sep 03, 2020 | 21.87 | 22.63 | 21.42 | 21.50 | 259,665 | -0.22(-1.01%) |
Sep 02, 2020 | 21.52 | 21.82 | 21.43 | 21.72 | 224,206 | +0.06(+0.28%) |
Sep 01, 2020 | 21.54 | 22.08 | 21.47 | 21.66 | 281,148 | -0.05(-0.24%) |
Aug 31, 2020 | 22.24 | 22.32 | 21.71 | 21.71 | 468,970 | -0.59(-2.64%) |
Aug 28, 2020 | 22.65 | 22.65 | 22.08 | 22.30 | 334,614 | -0.04(-0.19%) |
Aug 27, 2020 | 21.95 | 22.66 | 21.94 | 22.34 | 253,397 | +0.55(+2.51%) |
Aug 26, 2020 | 22.40 | 22.40 | 21.74 | 21.80 | 295,343 | -0.56(-2.53%) |
Aug 25, 2020 | 22.56 | 22.89 | 22.17 | 22.36 | 206,919 | -0.03(-0.16%) |
Aug 24, 2020 | 21.78 | 22.40 | 21.46 | 22.40 | 362,748 | +0.85(+3.93%) |
Aug 21, 2020 | 21.55 | 21.86 | 21.30 | 21.55 | 265,550 | -0.14(-0.66%) |
Aug 20, 2020 | 21.82 | 22.72 | 21.61 | 21.69 | 241,098 | -0.56(-2.54%) |
Aug 19, 2020 | 22.14 | 22.65 | 22.12 | 22.26 | 268,410 | +0.11(+0.51%) |
Aug 18, 2020 | 22.92 | 23.01 | 22.08 | 22.14 | 238,616 | -0.72(-3.15%) |
Aug 17, 2020 | 22.95 | 23.24 | 22.67 | 22.87 | 268,095 | -0.42(-1.79%) |
Aug 14, 2020 | 22.84 | 23.54 | 22.78 | 23.28 | 197,407 | +0.14(+0.60%) |
Aug 13, 2020 | 23.30 | 23.40 | 22.96 | 23.14 | 237,533 | -0.52(-2.20%) |
Aug 12, 2020 | 24.38 | 24.64 | 23.36 | 23.67 | 260,828 | -0.18(-0.76%) |
Aug 11, 2020 | 23.88 | 24.46 | 23.72 | 23.85 | 347,857 | +0.51(+2.20%) |
Aug 10, 2020 | 23.00 | 23.88 | 22.87 | 23.33 | 434,915 | +0.36(+1.59%) |
Aug 07, 2020 | 21.63 | 22.97 | 21.55 | 22.97 | 398,268 | +1.38(+6.40%) |
Aug 06, 2020 | 21.41 | 21.84 | 21.28 | 21.59 | 301,467 | -0.02(-0.08%) |
Aug 05, 2020 | 21.35 | 21.63 | 21.22 | 21.61 | 271,433 | +0.51(+2.43%) |
Aug 04, 2020 | 21.07 | 21.14 | 20.77 | 21.09 | 216,821 | -0.07(-0.33%) |