Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.66 | 20.74 | 18.57 | 18.84 | 91,918 | -2.11(-10.07%) |
Oct 29, 2020 | 20.04 | 21.38 | 19.87 | 20.95 | 94,370 | +0.51(+2.52%) |
Oct 28, 2020 | 20.83 | 21.12 | 20.10 | 20.43 | 58,816 | -0.77(-3.62%) |
Oct 27, 2020 | 21.11 | 21.44 | 20.89 | 21.20 | 45,345 | +0.14(+0.66%) |
Oct 26, 2020 | 19.74 | 21.06 | 19.74 | 21.06 | 52,652 | +0.40(+1.94%) |
Oct 23, 2020 | 21.45 | 21.45 | 20.36 | 20.66 | 41,196 | -0.63(-2.95%) |
Oct 22, 2020 | 21.30 | 21.54 | 19.71 | 21.29 | 91,307 | +0.03(+0.12%) |
Oct 21, 2020 | 21.40 | 22.14 | 21.11 | 21.26 | 39,247 | -0.17(-0.77%) |
Oct 20, 2020 | 23.07 | 23.24 | 21.19 | 21.43 | 106,052 | -1.33(-5.86%) |
Oct 19, 2020 | 24.09 | 24.91 | 22.52 | 22.76 | 95,757 | -0.99(-4.18%) |
Oct 16, 2020 | 21.84 | 24.44 | 21.35 | 23.76 | 234,902 | +1.64(+7.41%) |
Oct 15, 2020 | 21.45 | 22.14 | 20.98 | 22.12 | 45,999 | +0.50(+2.30%) |
Oct 14, 2020 | 21.86 | 22.13 | 21.55 | 21.62 | 48,824 | -0.35(-1.59%) |
Oct 13, 2020 | 21.68 | 22.19 | 21.63 | 21.97 | 38,173 | +0.08(+0.36%) |
Oct 12, 2020 | 21.93 | 22.12 | 21.40 | 21.89 | 44,108 | -0.03(-0.16%) |
Oct 09, 2020 | 22.21 | 22.21 | 21.79 | 21.93 | 39,016 | -0.25(-1.14%) |
Oct 08, 2020 | 22.36 | 22.58 | 21.85 | 22.18 | 42,445 | +0.00(+0.00%) |
Oct 07, 2020 | 21.08 | 22.33 | 20.97 | 22.18 | 57,988 | +1.29(+6.17%) |
Oct 06, 2020 | 21.20 | 21.70 | 20.83 | 20.89 | 41,686 | -0.19(-0.91%) |
Oct 05, 2020 | 21.38 | 21.61 | 20.88 | 21.08 | 48,477 | -0.21(-0.98%) |
Oct 02, 2020 | 21.46 | 22.04 | 20.50 | 21.29 | 75,049 | -0.70(-3.17%) |
Oct 01, 2020 | 20.43 | 22.38 | 20.38 | 21.99 | 163,958 | +1.74(+8.61%) |
Sep 30, 2020 | 19.49 | 20.51 | 19.49 | 20.24 | 131,101 | +0.83(+4.26%) |
Sep 29, 2020 | 19.89 | 20.09 | 19.01 | 19.42 | 101,208 | -0.47(-2.37%) |
Sep 28, 2020 | 19.75 | 20.04 | 19.61 | 19.89 | 67,355 | +0.43(+2.19%) |
Sep 25, 2020 | 18.75 | 19.89 | 18.75 | 19.46 | 68,967 | +0.67(+3.57%) |
Sep 24, 2020 | 19.03 | 19.19 | 18.11 | 18.79 | 77,529 | -0.27(-1.42%) |
Sep 23, 2020 | 19.01 | 20.20 | 18.97 | 19.06 | 96,545 | +0.26(+1.39%) |
Sep 22, 2020 | 17.46 | 18.87 | 17.46 | 18.80 | 87,095 | +1.48(+8.56%) |
Sep 21, 2020 | 18.39 | 18.39 | 16.98 | 17.32 | 100,120 | -1.39(-7.41%) |
Sep 18, 2020 | 18.57 | 19.17 | 18.40 | 18.70 | 160,655 | +0.31(+1.71%) |
Sep 17, 2020 | 18.80 | 19.17 | 18.33 | 18.39 | 44,038 | -0.62(-3.26%) |
Sep 16, 2020 | 19.08 | 19.31 | 18.77 | 19.01 | 69,035 | +0.10(+0.55%) |
Sep 15, 2020 | 19.09 | 19.77 | 18.75 | 18.90 | 58,025 | -0.08(-0.41%) |
Sep 14, 2020 | 19.60 | 19.89 | 18.72 | 18.98 | 54,924 | -0.50(-2.55%) |
Sep 11, 2020 | 20.34 | 20.49 | 19.03 | 19.48 | 65,868 | -0.84(-4.12%) |
Sep 10, 2020 | 20.55 | 20.83 | 20.14 | 20.31 | 43,054 | -0.23(-1.10%) |
Sep 09, 2020 | 20.75 | 20.99 | 20.46 | 20.54 | 76,137 | +0.15(+0.73%) |
Sep 08, 2020 | 19.83 | 21.11 | 19.83 | 20.39 | 95,818 | +0.58(+2.90%) |
Sep 04, 2020 | 21.18 | 21.25 | 19.69 | 19.82 | 99,950 | -1.30(-6.15%) |
Sep 03, 2020 | 21.33 | 21.62 | 20.65 | 21.11 | 88,830 | -0.31(-1.46%) |
Sep 02, 2020 | 21.19 | 21.65 | 20.55 | 21.43 | 51,725 | +0.23(+1.07%) |
Sep 01, 2020 | 20.40 | 21.55 | 20.01 | 21.20 | 86,668 | +1.04(+5.14%) |
Aug 31, 2020 | 20.46 | 20.86 | 19.96 | 20.16 | 138,261 | -0.43(-2.07%) |
Aug 28, 2020 | 20.91 | 21.09 | 20.16 | 20.59 | 79,639 | -0.23(-1.09%) |
Aug 27, 2020 | 20.46 | 21.11 | 20.44 | 20.82 | 80,112 | +0.50(+2.44%) |
Aug 26, 2020 | 20.59 | 20.59 | 19.82 | 20.32 | 84,937 | +0.47(+2.37%) |
Aug 25, 2020 | 20.70 | 20.82 | 19.49 | 19.85 | 121,640 | -0.77(-3.72%) |
Aug 24, 2020 | 20.04 | 20.88 | 20.04 | 20.62 | 95,734 | +0.72(+3.64%) |
Aug 21, 2020 | 19.40 | 19.97 | 19.40 | 19.89 | 68,623 | +0.38(+1.97%) |
Aug 20, 2020 | 19.51 | 19.89 | 19.34 | 19.51 | 76,173 | +0.00(+0.00%) |
Aug 19, 2020 | 19.21 | 19.93 | 19.21 | 19.51 | 89,289 | -0.19(-0.97%) |
Aug 18, 2020 | 20.14 | 20.27 | 19.35 | 19.70 | 100,459 | -0.08(-0.40%) |
Aug 17, 2020 | 19.60 | 19.95 | 19.33 | 19.78 | 91,886 | +0.24(+1.25%) |
Aug 14, 2020 | 19.91 | 20.09 | 19.31 | 19.54 | 92,606 | -0.46(-2.31%) |
Aug 13, 2020 | 19.43 | 20.64 | 19.36 | 20.00 | 81,005 | +0.58(+2.96%) |
Aug 12, 2020 | 18.79 | 19.56 | 18.61 | 19.42 | 91,763 | +0.70(+3.72%) |
Aug 11, 2020 | 18.93 | 19.43 | 18.52 | 18.73 | 74,065 | +0.16(+0.84%) |
Aug 10, 2020 | 18.58 | 19.42 | 18.39 | 18.57 | 85,638 | +0.17(+0.90%) |
Aug 07, 2020 | 18.30 | 18.73 | 18.12 | 18.40 | 73,790 | -0.24(-1.30%) |
Aug 06, 2020 | 17.78 | 18.89 | 17.57 | 18.65 | 122,171 | +0.89(+5.01%) |
Aug 05, 2020 | 16.40 | 17.94 | 16.40 | 17.76 | 111,747 | +1.56(+9.65%) |
Aug 04, 2020 | 16.23 | 16.47 | 15.97 | 16.19 | 64,098 | -0.07(-0.42%) |