Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.35 | 17.60 | 16.85 | 17.49 | 1,495,912 | +0.36(+2.10%) |
Oct 29, 2020 | 16.44 | 17.23 | 16.44 | 17.13 | 1,071,652 | +0.46(+2.78%) |
Oct 28, 2020 | 17.55 | 17.64 | 16.56 | 16.66 | 2,181,624 | -1.48(-8.17%) |
Oct 27, 2020 | 17.76 | 18.16 | 17.61 | 18.15 | 867,013 | +0.42(+2.34%) |
Oct 26, 2020 | 18.04 | 18.45 | 17.69 | 17.73 | 1,295,828 | -0.43(-2.39%) |
Oct 23, 2020 | 18.41 | 18.43 | 18.04 | 18.17 | 937,816 | -0.26(-1.44%) |
Oct 22, 2020 | 18.44 | 18.67 | 18.17 | 18.43 | 1,405,502 | -0.37(-1.96%) |
Oct 21, 2020 | 18.21 | 18.95 | 18.18 | 18.80 | 1,918,136 | +0.79(+4.41%) |
Oct 20, 2020 | 18.23 | 18.34 | 17.86 | 18.00 | 1,183,864 | -0.17(-0.94%) |
Oct 19, 2020 | 18.47 | 18.73 | 18.17 | 18.17 | 1,757,564 | -0.17(-0.93%) |
Oct 16, 2020 | 18.50 | 18.61 | 18.14 | 18.34 | 1,243,329 | -0.13(-0.72%) |
Oct 15, 2020 | 18.16 | 18.55 | 17.92 | 18.48 | 1,442,543 | -0.12(-0.66%) |
Oct 14, 2020 | 18.75 | 18.82 | 18.39 | 18.60 | 1,309,356 | +0.26(+1.39%) |
Oct 13, 2020 | 18.20 | 18.38 | 17.71 | 18.34 | 2,029,101 | -0.11(-0.61%) |
Oct 12, 2020 | 18.15 | 18.74 | 18.00 | 18.46 | 1,432,878 | +0.23(+1.24%) |
Oct 09, 2020 | 17.76 | 18.25 | 17.72 | 18.23 | 2,084,389 | +0.88(+5.06%) |
Oct 08, 2020 | 17.04 | 17.62 | 17.04 | 17.35 | 1,844,224 | +0.50(+2.97%) |
Oct 07, 2020 | 17.00 | 17.02 | 16.67 | 16.85 | 1,214,411 | +0.13(+0.79%) |
Oct 06, 2020 | 17.75 | 17.77 | 16.65 | 16.72 | 2,297,946 | -0.93(-5.25%) |
Oct 05, 2020 | 17.45 | 17.88 | 17.37 | 17.65 | 1,340,250 | +0.35(+2.02%) |
Oct 02, 2020 | 17.64 | 17.75 | 17.25 | 17.30 | 1,263,548 | -0.54(-3.02%) |
Oct 01, 2020 | 17.81 | 18.04 | 17.66 | 17.83 | 1,650,291 | +0.20(+1.12%) |
Sep 30, 2020 | 17.42 | 17.98 | 17.24 | 17.64 | 2,487,038 | +0.10(+0.59%) |
Sep 29, 2020 | 17.20 | 17.54 | 16.97 | 17.53 | 2,552,161 | +0.38(+2.20%) |
Sep 28, 2020 | 17.67 | 17.88 | 17.07 | 17.15 | 2,052,386 | -0.21(-1.20%) |
Sep 25, 2020 | 17.68 | 17.73 | 17.14 | 17.36 | 2,271,021 | -0.47(-2.65%) |
Sep 24, 2020 | 17.39 | 18.07 | 17.02 | 17.83 | 3,198,867 | +0.31(+1.78%) |
Sep 23, 2020 | 18.86 | 18.97 | 17.42 | 17.52 | 3,038,476 | -1.85(-9.56%) |
Sep 22, 2020 | 19.46 | 19.70 | 19.04 | 19.37 | 2,338,414 | +0.34(+1.79%) |
Sep 21, 2020 | 20.22 | 20.49 | 18.97 | 19.03 | 3,024,896 | -1.82(-8.74%) |
Sep 18, 2020 | 21.31 | 21.76 | 20.75 | 20.86 | 3,121,609 | -0.35(-1.65%) |
Sep 17, 2020 | 20.73 | 21.33 | 19.88 | 21.21 | 3,140,009 | +0.18(+0.85%) |
Sep 16, 2020 | 21.41 | 21.98 | 20.91 | 21.03 | 5,205,815 | -0.03(-0.13%) |
Sep 15, 2020 | 21.27 | 21.52 | 20.85 | 21.06 | 3,476,957 | +0.19(+0.91%) |
Sep 14, 2020 | 19.71 | 20.96 | 19.71 | 20.87 | 3,598,899 | +1.42(+7.28%) |
Sep 11, 2020 | 19.77 | 20.40 | 19.43 | 19.45 | 1,942,642 | -0.22(-1.10%) |
Sep 10, 2020 | 20.05 | 20.15 | 19.51 | 19.67 | 1,452,489 | -0.09(-0.43%) |
Sep 09, 2020 | 19.10 | 19.80 | 19.10 | 19.75 | 1,432,367 | +0.87(+4.60%) |
Sep 08, 2020 | 18.56 | 19.28 | 18.17 | 18.88 | 1,522,507 | -0.37(-1.94%) |
Sep 04, 2020 | 19.68 | 19.68 | 18.59 | 19.26 | 1,476,010 | -0.49(-2.46%) |
Sep 03, 2020 | 19.56 | 19.79 | 19.01 | 19.74 | 1,449,379 | +0.03(+0.14%) |
Sep 02, 2020 | 19.65 | 19.74 | 19.03 | 19.71 | 1,285,474 | -0.22(-1.09%) |
Sep 01, 2020 | 20.59 | 20.65 | 19.73 | 19.93 | 1,536,409 | -0.33(-1.63%) |
Aug 31, 2020 | 20.17 | 20.64 | 19.93 | 20.26 | 1,654,521 | +0.37(+1.85%) |
Aug 28, 2020 | 19.32 | 20.14 | 19.29 | 19.89 | 1,987,633 | +0.76(+3.95%) |
Aug 27, 2020 | 19.27 | 19.31 | 18.41 | 19.14 | 2,490,931 | +0.28(+1.50%) |
Aug 26, 2020 | 17.99 | 18.92 | 17.99 | 18.86 | 1,804,013 | +0.52(+2.83%) |
Aug 25, 2020 | 18.06 | 18.34 | 17.81 | 18.34 | 1,909,563 | +0.17(+0.94%) |
Aug 24, 2020 | 18.55 | 18.55 | 17.96 | 18.17 | 1,512,809 | -0.04(-0.21%) |
Aug 21, 2020 | 18.41 | 18.51 | 18.02 | 18.20 | 1,309,174 | -0.56(-2.97%) |
Aug 20, 2020 | 18.36 | 18.98 | 18.29 | 18.76 | 1,723,301 | +0.35(+1.90%) |
Aug 19, 2020 | 19.03 | 19.22 | 18.24 | 18.41 | 1,979,040 | -0.83(-4.32%) |
Aug 18, 2020 | 19.98 | 20.02 | 19.03 | 19.24 | 1,497,468 | -0.20(-1.02%) |
Aug 17, 2020 | 19.20 | 19.49 | 19.00 | 19.44 | 1,904,479 | +0.90(+4.84%) |
Aug 14, 2020 | 18.60 | 18.74 | 18.25 | 18.54 | 1,711,020 | -0.10(-0.56%) |
Aug 13, 2020 | 18.42 | 18.87 | 18.27 | 18.65 | 2,239,331 | +0.62(+3.46%) |
Aug 12, 2020 | 18.81 | 18.82 | 17.78 | 18.02 | 3,227,769 | -0.16(-0.88%) |
Aug 11, 2020 | 19.05 | 19.36 | 18.11 | 18.18 | 3,475,745 | -1.81(-9.07%) |
Aug 10, 2020 | 21.09 | 21.52 | 19.96 | 20.00 | 2,640,359 | -0.83(-3.99%) |
Aug 07, 2020 | 21.10 | 21.59 | 20.50 | 20.83 | 3,611,107 | -1.73(-7.66%) |
Aug 06, 2020 | 23.24 | 23.32 | 22.15 | 22.56 | 2,008,473 | -0.37(-1.61%) |
Aug 05, 2020 | 23.78 | 23.92 | 22.83 | 22.93 | 1,716,647 | -0.21(-0.90%) |
Aug 04, 2020 | 22.39 | 23.17 | 22.10 | 23.13 | 2,111,321 | +0.74(+3.29%) |