Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.48 | 20.91 | 20.30 | 20.90 | 433,187 | +0.37(+1.83%) |
Oct 29, 2020 | 19.95 | 20.64 | 19.49 | 20.52 | 580,596 | +0.45(+2.23%) |
Oct 28, 2020 | 20.00 | 20.50 | 19.77 | 20.07 | 474,527 | -0.54(-2.62%) |
Oct 27, 2020 | 21.19 | 21.31 | 20.59 | 20.61 | 452,137 | -0.68(-3.18%) |
Oct 26, 2020 | 21.37 | 21.47 | 20.87 | 21.29 | 365,942 | -0.55(-2.51%) |
Oct 23, 2020 | 22.42 | 22.67 | 21.42 | 21.84 | 391,160 | -0.31(-1.40%) |
Oct 22, 2020 | 21.26 | 22.22 | 21.12 | 22.15 | 484,046 | +1.04(+4.94%) |
Oct 21, 2020 | 21.01 | 22.06 | 20.84 | 21.11 | 646,781 | +0.66(+3.22%) |
Oct 20, 2020 | 19.67 | 20.78 | 19.67 | 20.45 | 462,849 | +0.69(+3.52%) |
Oct 19, 2020 | 19.98 | 20.22 | 19.70 | 19.75 | 325,802 | +0.00(+0.00%) |
Oct 16, 2020 | 19.82 | 20.11 | 19.57 | 19.75 | 291,783 | -0.26(-1.28%) |
Oct 15, 2020 | 19.11 | 20.04 | 19.07 | 20.01 | 233,760 | +0.61(+3.16%) |
Oct 14, 2020 | 19.64 | 19.98 | 19.29 | 19.40 | 397,243 | -0.24(-1.21%) |
Oct 13, 2020 | 20.20 | 20.22 | 19.57 | 19.64 | 314,537 | -0.75(-3.68%) |
Oct 12, 2020 | 20.02 | 20.43 | 19.28 | 20.38 | 313,530 | +0.26(+1.27%) |
Oct 09, 2020 | 20.80 | 20.95 | 20.06 | 20.13 | 374,086 | -0.37(-1.83%) |
Oct 08, 2020 | 20.86 | 21.01 | 20.22 | 20.50 | 421,921 | +0.39(+1.95%) |
Oct 07, 2020 | 19.68 | 20.41 | 19.62 | 20.11 | 468,555 | +0.76(+3.92%) |
Oct 06, 2020 | 19.45 | 20.38 | 19.25 | 19.35 | 618,906 | +0.08(+0.43%) |
Oct 05, 2020 | 18.16 | 19.33 | 18.15 | 19.27 | 604,546 | +1.33(+7.44%) |
Oct 02, 2020 | 17.01 | 18.10 | 16.99 | 17.94 | 437,893 | +0.49(+2.83%) |
Oct 01, 2020 | 17.17 | 17.55 | 17.10 | 17.44 | 491,824 | +0.26(+1.49%) |
Sep 30, 2020 | 17.32 | 17.68 | 17.05 | 17.19 | 472,501 | +0.05(+0.27%) |
Sep 29, 2020 | 17.37 | 17.44 | 16.83 | 17.14 | 384,767 | -0.35(-1.99%) |
Sep 28, 2020 | 17.03 | 17.64 | 17.03 | 17.49 | 459,406 | +0.82(+4.93%) |
Sep 25, 2020 | 15.99 | 16.77 | 15.92 | 16.67 | 518,774 | +0.43(+2.64%) |
Sep 24, 2020 | 16.39 | 16.69 | 16.01 | 16.24 | 477,488 | -0.08(-0.50%) |
Sep 23, 2020 | 16.57 | 17.01 | 16.30 | 16.32 | 696,397 | -0.12(-0.72%) |
Sep 22, 2020 | 17.16 | 17.41 | 16.27 | 16.44 | 651,545 | -0.63(-3.69%) |
Sep 21, 2020 | 17.64 | 17.95 | 16.94 | 17.07 | 697,445 | -1.06(-5.85%) |
Sep 18, 2020 | 18.48 | 18.51 | 17.99 | 18.13 | 1,847,121 | -0.21(-1.15%) |
Sep 17, 2020 | 17.95 | 18.41 | 17.92 | 18.34 | 440,377 | -0.00(-0.03%) |
Sep 16, 2020 | 17.98 | 18.53 | 17.72 | 18.34 | 663,348 | +0.29(+1.59%) |
Sep 15, 2020 | 19.17 | 19.17 | 18.00 | 18.05 | 584,887 | -0.23(-1.25%) |
Sep 14, 2020 | 18.02 | 18.45 | 17.77 | 18.28 | 405,065 | +0.40(+2.25%) |
Sep 11, 2020 | 17.82 | 17.99 | 17.51 | 17.88 | 496,447 | +0.14(+0.77%) |
Sep 10, 2020 | 18.26 | 18.41 | 17.66 | 17.74 | 631,408 | -0.34(-1.87%) |
Sep 09, 2020 | 18.09 | 18.23 | 17.70 | 18.08 | 504,835 | +0.01(+0.05%) |
Sep 08, 2020 | 18.28 | 18.70 | 17.75 | 18.07 | 613,184 | -0.90(-4.72%) |
Sep 04, 2020 | 18.53 | 19.15 | 18.37 | 18.97 | 576,233 | +0.98(+5.43%) |
Sep 03, 2020 | 18.22 | 18.95 | 17.95 | 17.99 | 624,730 | -0.09(-0.50%) |
Sep 02, 2020 | 18.00 | 18.22 | 17.79 | 18.08 | 375,096 | +0.14(+0.75%) |
Sep 01, 2020 | 17.79 | 18.33 | 17.27 | 17.95 | 348,605 | -0.09(-0.50%) |
Aug 31, 2020 | 18.26 | 18.69 | 18.04 | 18.04 | 630,745 | -0.34(-1.86%) |
Aug 28, 2020 | 18.37 | 18.53 | 18.07 | 18.38 | 431,139 | +0.21(+1.14%) |
Aug 27, 2020 | 17.71 | 18.39 | 17.71 | 18.17 | 430,125 | +0.49(+2.75%) |
Aug 26, 2020 | 18.64 | 18.64 | 17.66 | 17.68 | 360,069 | -0.87(-4.71%) |
Aug 25, 2020 | 18.92 | 19.10 | 18.36 | 18.56 | 291,076 | -0.04(-0.19%) |
Aug 24, 2020 | 17.86 | 18.68 | 17.57 | 18.59 | 561,396 | +0.99(+5.63%) |
Aug 21, 2020 | 17.97 | 18.03 | 17.40 | 17.60 | 370,673 | -0.42(-2.35%) |
Aug 20, 2020 | 18.17 | 18.24 | 17.89 | 18.03 | 431,023 | -0.43(-2.34%) |
Aug 19, 2020 | 18.29 | 18.79 | 18.10 | 18.46 | 345,423 | +0.23(+1.24%) |
Aug 18, 2020 | 19.14 | 19.14 | 18.19 | 18.23 | 446,228 | -0.87(-4.53%) |
Aug 17, 2020 | 19.23 | 19.28 | 18.74 | 19.10 | 426,477 | -0.33(-1.72%) |
Aug 14, 2020 | 18.75 | 19.79 | 18.50 | 19.43 | 380,325 | +0.41(+2.18%) |
Aug 13, 2020 | 19.13 | 19.34 | 18.93 | 19.02 | 488,436 | -0.39(-2.00%) |
Aug 12, 2020 | 19.93 | 19.96 | 18.95 | 19.41 | 584,253 | +0.05(+0.23%) |
Aug 11, 2020 | 19.78 | 20.13 | 19.21 | 19.36 | 597,948 | +0.28(+1.46%) |
Aug 10, 2020 | 18.73 | 19.60 | 18.49 | 19.08 | 601,094 | +0.63(+3.42%) |
Aug 07, 2020 | 17.27 | 18.46 | 17.18 | 18.45 | 391,309 | +0.96(+5.52%) |
Aug 06, 2020 | 17.31 | 17.83 | 17.31 | 17.49 | 357,426 | -0.10(-0.56%) |
Aug 05, 2020 | 17.05 | 17.64 | 16.97 | 17.59 | 429,391 | +0.82(+4.89%) |
Aug 04, 2020 | 17.14 | 17.14 | 16.69 | 16.76 | 528,448 | -0.31(-1.79%) |