Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.91 | 20.36 | 19.76 | 20.34 | 6,981,955 | +0.11(+0.52%) |
Oct 29, 2020 | 19.58 | 20.39 | 19.36 | 20.24 | 4,232,514 | +0.58(+2.94%) |
Oct 28, 2020 | 19.65 | 20.00 | 19.55 | 19.66 | 5,896,966 | -0.41(-2.05%) |
Oct 27, 2020 | 20.43 | 20.59 | 20.06 | 20.07 | 4,754,153 | -0.47(-2.30%) |
Oct 26, 2020 | 20.98 | 21.11 | 20.45 | 20.54 | 5,112,120 | -0.85(-3.97%) |
Oct 23, 2020 | 21.30 | 21.54 | 20.84 | 21.39 | 7,114,485 | +0.39(+1.88%) |
Oct 22, 2020 | 21.14 | 21.20 | 20.09 | 21.00 | 7,542,648 | +0.41(+2.00%) |
Oct 21, 2020 | 20.71 | 21.02 | 20.57 | 20.59 | 6,389,798 | -0.22(-1.05%) |
Oct 20, 2020 | 20.59 | 21.26 | 20.49 | 20.81 | 7,591,075 | +0.61(+3.04%) |
Oct 19, 2020 | 20.50 | 20.64 | 20.17 | 20.19 | 4,374,511 | -0.18(-0.90%) |
Oct 16, 2020 | 20.53 | 20.55 | 19.99 | 20.38 | 4,890,702 | -0.12(-0.60%) |
Oct 15, 2020 | 19.88 | 20.60 | 19.84 | 20.50 | 5,959,256 | +0.59(+2.95%) |
Oct 14, 2020 | 20.44 | 20.67 | 19.89 | 19.91 | 7,462,289 | -0.34(-1.69%) |
Oct 13, 2020 | 20.43 | 20.51 | 20.04 | 20.25 | 7,286,777 | -0.35(-1.70%) |
Oct 12, 2020 | 20.38 | 20.66 | 20.34 | 20.60 | 5,266,886 | +0.12(+0.60%) |
Oct 09, 2020 | 20.95 | 20.96 | 20.35 | 20.48 | 6,572,608 | -0.29(-1.39%) |
Oct 08, 2020 | 20.63 | 20.86 | 20.42 | 20.77 | 4,858,226 | +0.33(+1.63%) |
Oct 07, 2020 | 20.14 | 20.67 | 19.97 | 20.44 | 5,107,653 | +0.71(+3.60%) |
Oct 06, 2020 | 20.25 | 20.70 | 19.61 | 19.73 | 6,963,877 | -0.20(-1.01%) |
Oct 05, 2020 | 19.26 | 20.09 | 19.26 | 19.93 | 6,446,578 | +0.75(+3.93%) |
Oct 02, 2020 | 17.98 | 19.31 | 17.98 | 19.18 | 7,311,738 | +0.75(+4.09%) |
Oct 01, 2020 | 18.53 | 18.65 | 18.25 | 18.42 | 5,558,091 | -0.02(-0.09%) |
Sep 30, 2020 | 18.30 | 18.70 | 18.26 | 18.44 | 6,909,311 | +0.29(+1.57%) |
Sep 29, 2020 | 18.36 | 18.48 | 17.90 | 18.16 | 6,620,612 | -0.30(-1.64%) |
Sep 28, 2020 | 18.09 | 18.61 | 17.97 | 18.46 | 7,791,719 | +0.75(+4.25%) |
Sep 25, 2020 | 17.26 | 17.80 | 16.88 | 17.71 | 7,988,918 | +0.74(+4.39%) |
Sep 24, 2020 | 17.03 | 17.38 | 16.71 | 16.96 | 4,898,347 | +0.04(+0.26%) |
Sep 23, 2020 | 17.45 | 17.88 | 16.91 | 16.92 | 6,642,928 | -0.48(-2.74%) |
Sep 22, 2020 | 17.95 | 18.15 | 17.28 | 17.39 | 9,264,919 | -0.64(-3.57%) |
Sep 21, 2020 | 18.32 | 18.47 | 17.80 | 18.04 | 9,186,022 | -0.77(-4.07%) |
Sep 18, 2020 | 18.86 | 19.00 | 18.65 | 18.80 | 11,826,430 | -0.11(-0.59%) |
Sep 17, 2020 | 18.73 | 19.16 | 18.57 | 18.92 | 8,517,379 | -0.16(-0.82%) |
Sep 16, 2020 | 19.06 | 19.50 | 18.86 | 19.07 | 14,488,088 | +0.16(+0.82%) |
Sep 15, 2020 | 19.37 | 19.40 | 18.73 | 18.92 | 6,755,252 | -0.33(-1.71%) |
Sep 14, 2020 | 18.49 | 19.38 | 18.40 | 19.24 | 7,692,559 | +1.04(+5.73%) |
Sep 11, 2020 | 17.92 | 18.29 | 17.76 | 18.20 | 4,769,719 | +0.36(+2.01%) |
Sep 10, 2020 | 18.41 | 18.77 | 17.81 | 17.84 | 5,764,297 | -0.42(-2.32%) |
Sep 09, 2020 | 18.32 | 18.41 | 18.04 | 18.27 | 3,911,338 | +0.10(+0.57%) |
Sep 08, 2020 | 18.35 | 18.60 | 18.09 | 18.16 | 6,747,438 | -0.55(-2.91%) |
Sep 04, 2020 | 18.83 | 18.99 | 18.24 | 18.71 | 6,383,943 | +0.45(+2.46%) |
Sep 03, 2020 | 18.50 | 19.12 | 18.12 | 18.26 | 7,709,317 | -0.15(-0.80%) |
Sep 02, 2020 | 18.07 | 18.50 | 17.84 | 18.41 | 5,557,430 | +0.37(+2.06%) |
Sep 01, 2020 | 17.66 | 18.23 | 17.61 | 18.03 | 4,266,533 | +0.16(+0.92%) |
Aug 31, 2020 | 18.15 | 18.16 | 17.86 | 17.87 | 4,797,252 | -0.39(-2.13%) |
Aug 28, 2020 | 18.32 | 18.35 | 18.08 | 18.26 | 4,928,575 | +0.15(+0.81%) |
Aug 27, 2020 | 17.65 | 18.21 | 17.58 | 18.11 | 5,202,594 | +0.54(+3.10%) |
Aug 26, 2020 | 17.87 | 17.90 | 17.55 | 17.57 | 5,779,476 | -0.35(-1.93%) |
Aug 25, 2020 | 17.95 | 18.16 | 17.63 | 17.91 | 5,583,194 | +0.18(+1.02%) |
Aug 24, 2020 | 17.13 | 17.80 | 16.96 | 17.73 | 7,342,638 | +0.81(+4.81%) |
Aug 21, 2020 | 17.09 | 17.27 | 16.87 | 16.92 | 4,607,857 | -0.19(-1.11%) |
Aug 20, 2020 | 17.25 | 17.32 | 17.00 | 17.11 | 5,387,661 | -0.33(-1.89%) |
Aug 19, 2020 | 17.42 | 17.70 | 17.24 | 17.44 | 4,448,484 | +0.07(+0.40%) |
Aug 18, 2020 | 17.96 | 17.96 | 17.32 | 17.37 | 5,460,002 | -0.55(-3.09%) |
Aug 17, 2020 | 17.99 | 18.07 | 17.78 | 17.92 | 6,047,577 | -0.21(-1.14%) |
Aug 14, 2020 | 17.84 | 18.31 | 17.68 | 18.13 | 3,795,889 | +0.19(+1.06%) |
Aug 13, 2020 | 18.22 | 18.36 | 17.92 | 17.94 | 4,488,665 | -0.48(-2.63%) |
Aug 12, 2020 | 19.07 | 19.07 | 18.02 | 18.42 | 5,503,371 | -0.16(-0.84%) |
Aug 11, 2020 | 18.68 | 19.18 | 18.48 | 18.58 | 7,496,130 | +0.39(+2.14%) |
Aug 10, 2020 | 17.90 | 18.41 | 17.85 | 18.19 | 5,094,717 | +0.50(+2.84%) |
Aug 07, 2020 | 17.00 | 17.70 | 16.87 | 17.69 | 4,871,461 | +0.59(+3.44%) |
Aug 06, 2020 | 17.06 | 17.36 | 17.01 | 17.10 | 4,368,579 | -0.09(-0.50%) |
Aug 05, 2020 | 17.09 | 17.24 | 16.98 | 17.19 | 4,867,740 | +0.33(+1.95%) |
Aug 04, 2020 | 17.06 | 17.11 | 16.76 | 16.86 | 4,150,319 | -0.13(-0.76%) |