Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.18 | 22.84 | 21.93 | 22.82 | 1,386,813 | +0.41(+1.84%) |
Oct 29, 2020 | 21.17 | 22.57 | 20.89 | 22.40 | 1,251,871 | +1.12(+5.28%) |
Oct 28, 2020 | 21.42 | 21.94 | 21.22 | 21.28 | 1,043,353 | -0.70(-3.19%) |
Oct 27, 2020 | 22.94 | 22.97 | 21.89 | 21.98 | 1,244,087 | -0.95(-4.13%) |
Oct 26, 2020 | 23.11 | 23.15 | 22.46 | 22.93 | 1,244,925 | -0.60(-2.54%) |
Oct 23, 2020 | 23.61 | 23.74 | 22.99 | 23.53 | 1,850,261 | +0.24(+1.02%) |
Oct 22, 2020 | 22.29 | 23.46 | 22.28 | 23.29 | 1,671,042 | +1.39(+6.33%) |
Oct 21, 2020 | 21.85 | 22.31 | 21.82 | 21.90 | 1,137,072 | +0.18(+0.81%) |
Oct 20, 2020 | 21.15 | 22.36 | 21.15 | 21.73 | 1,530,243 | +0.81(+3.86%) |
Oct 19, 2020 | 21.06 | 21.45 | 20.88 | 20.92 | 2,118,608 | -0.05(-0.25%) |
Oct 16, 2020 | 21.51 | 21.55 | 20.82 | 20.97 | 1,983,245 | -0.52(-2.41%) |
Oct 15, 2020 | 20.49 | 21.58 | 20.42 | 21.49 | 1,783,747 | +0.72(+3.46%) |
Oct 14, 2020 | 21.37 | 21.53 | 20.75 | 20.77 | 986,093 | -0.42(-1.99%) |
Oct 13, 2020 | 21.50 | 21.69 | 21.14 | 21.19 | 1,133,099 | -0.62(-2.86%) |
Oct 12, 2020 | 21.24 | 21.89 | 21.22 | 21.82 | 765,192 | +0.47(+2.18%) |
Oct 09, 2020 | 21.82 | 21.99 | 21.31 | 21.35 | 1,194,801 | -0.39(-1.78%) |
Oct 08, 2020 | 21.91 | 21.95 | 21.41 | 21.74 | 1,234,082 | +0.39(+1.81%) |
Oct 07, 2020 | 21.10 | 21.85 | 21.02 | 21.35 | 1,508,618 | +0.66(+3.18%) |
Oct 06, 2020 | 21.06 | 21.75 | 20.57 | 20.69 | 1,634,068 | -0.02(-0.08%) |
Oct 05, 2020 | 19.98 | 20.73 | 19.83 | 20.71 | 1,417,720 | +1.10(+5.59%) |
Oct 02, 2020 | 18.33 | 19.74 | 18.28 | 19.61 | 1,554,096 | +0.78(+4.15%) |
Oct 01, 2020 | 18.72 | 19.03 | 18.49 | 18.83 | 1,211,474 | +0.25(+1.37%) |
Sep 30, 2020 | 18.35 | 18.93 | 18.35 | 18.58 | 1,409,770 | +0.36(+1.97%) |
Sep 29, 2020 | 18.56 | 18.65 | 18.08 | 18.22 | 1,345,556 | -0.30(-1.61%) |
Sep 28, 2020 | 18.04 | 18.57 | 18.04 | 18.52 | 1,240,234 | +0.92(+5.24%) |
Sep 25, 2020 | 17.13 | 17.69 | 17.02 | 17.59 | 1,044,611 | +0.28(+1.62%) |
Sep 24, 2020 | 17.56 | 17.80 | 17.15 | 17.31 | 1,138,079 | -0.13(-0.75%) |
Sep 23, 2020 | 18.12 | 18.70 | 17.41 | 17.45 | 1,474,294 | -0.54(-3.02%) |
Sep 22, 2020 | 18.70 | 18.96 | 17.93 | 17.99 | 1,828,296 | -0.75(-4.03%) |
Sep 21, 2020 | 18.86 | 19.33 | 18.46 | 18.74 | 1,881,648 | -0.71(-3.65%) |
Sep 18, 2020 | 19.62 | 19.81 | 19.36 | 19.46 | 3,235,593 | -0.15(-0.76%) |
Sep 17, 2020 | 19.11 | 19.60 | 18.93 | 19.60 | 1,072,969 | +0.20(+1.04%) |
Sep 16, 2020 | 19.31 | 19.82 | 18.94 | 19.40 | 1,783,886 | +0.13(+0.68%) |
Sep 15, 2020 | 19.50 | 19.51 | 19.05 | 19.27 | 2,112,700 | -0.25(-1.28%) |
Sep 14, 2020 | 19.13 | 19.65 | 19.00 | 19.52 | 1,051,358 | +0.48(+2.54%) |
Sep 11, 2020 | 18.77 | 19.05 | 18.49 | 19.04 | 1,308,527 | +0.31(+1.66%) |
Sep 10, 2020 | 19.15 | 19.32 | 18.72 | 18.73 | 1,515,652 | -0.27(-1.41%) |
Sep 09, 2020 | 18.92 | 19.12 | 18.68 | 18.99 | 1,330,714 | +0.18(+0.97%) |
Sep 08, 2020 | 19.21 | 19.26 | 18.68 | 18.81 | 1,425,402 | -0.86(-4.35%) |
Sep 04, 2020 | 19.82 | 19.89 | 19.08 | 19.67 | 1,397,474 | +0.52(+2.71%) |
Sep 03, 2020 | 19.41 | 20.04 | 19.02 | 19.15 | 1,099,122 | +0.00(+0.00%) |
Sep 02, 2020 | 18.96 | 19.24 | 18.80 | 19.15 | 877,109 | +0.11(+0.59%) |
Sep 01, 2020 | 18.65 | 19.28 | 18.49 | 19.04 | 758,594 | +0.13(+0.69%) |
Aug 31, 2020 | 19.45 | 19.50 | 18.90 | 18.91 | 1,516,607 | -0.59(-3.02%) |
Aug 28, 2020 | 19.53 | 19.63 | 19.25 | 19.50 | 1,341,955 | +0.18(+0.94%) |
Aug 27, 2020 | 18.61 | 19.41 | 18.61 | 19.31 | 1,244,069 | +0.65(+3.47%) |
Aug 26, 2020 | 19.37 | 19.37 | 18.65 | 18.67 | 1,007,815 | -0.65(-3.36%) |
Aug 25, 2020 | 19.44 | 19.52 | 18.91 | 19.31 | 1,644,067 | +0.25(+1.32%) |
Aug 24, 2020 | 18.03 | 19.10 | 17.94 | 19.06 | 1,184,673 | +1.10(+6.11%) |
Aug 21, 2020 | 17.84 | 18.23 | 17.83 | 17.97 | 978,417 | +0.06(+0.34%) |
Aug 20, 2020 | 17.99 | 18.26 | 17.83 | 17.91 | 1,358,547 | -0.54(-2.95%) |
Aug 19, 2020 | 18.07 | 18.63 | 17.97 | 18.45 | 829,112 | +0.38(+2.11%) |
Aug 18, 2020 | 18.63 | 18.63 | 18.03 | 18.07 | 1,094,024 | -0.51(-2.75%) |
Aug 17, 2020 | 19.02 | 19.02 | 18.53 | 18.58 | 1,076,861 | -0.55(-2.89%) |
Aug 14, 2020 | 18.61 | 19.35 | 18.49 | 19.13 | 700,935 | +0.33(+1.75%) |
Aug 13, 2020 | 18.88 | 19.12 | 18.70 | 18.80 | 1,211,495 | -0.29(-1.49%) |
Aug 12, 2020 | 19.88 | 20.00 | 18.59 | 19.09 | 1,440,175 | -0.18(-0.94%) |
Aug 11, 2020 | 19.66 | 19.96 | 19.19 | 19.27 | 1,526,156 | +0.35(+1.83%) |
Aug 10, 2020 | 18.68 | 19.28 | 18.60 | 18.93 | 1,104,724 | +0.41(+2.19%) |
Aug 07, 2020 | 17.25 | 18.52 | 17.01 | 18.52 | 1,825,901 | +1.06(+6.09%) |
Aug 06, 2020 | 17.47 | 17.63 | 17.25 | 17.46 | 1,094,610 | -0.17(-0.98%) |
Aug 05, 2020 | 17.32 | 17.72 | 17.32 | 17.63 | 1,092,975 | +0.46(+2.67%) |
Aug 04, 2020 | 17.28 | 17.36 | 16.98 | 17.17 | 1,016,019 | -0.13(-0.75%) |