Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.44 | 18.46 | 17.90 | 18.27 | 540,700 | +0.21(+1.16%) |
Oct 29, 2020 | 17.86 | 18.45 | 17.68 | 18.06 | 439,718 | +0.18(+1.01%) |
Oct 28, 2020 | 18.14 | 18.17 | 17.79 | 17.88 | 355,095 | -0.76(-4.08%) |
Oct 27, 2020 | 19.00 | 19.14 | 18.63 | 18.64 | 171,030 | -0.71(-3.67%) |
Oct 26, 2020 | 20.05 | 20.05 | 19.20 | 19.35 | 194,184 | -0.73(-3.64%) |
Oct 23, 2020 | 20.18 | 20.26 | 19.92 | 20.08 | 451,100 | +0.77(+3.99%) |
Oct 22, 2020 | 18.77 | 19.37 | 18.74 | 19.31 | 298,798 | +0.42(+2.22%) |
Oct 21, 2020 | 19.27 | 19.32 | 18.87 | 18.89 | 246,811 | -0.91(-4.60%) |
Oct 20, 2020 | 19.86 | 20.00 | 19.71 | 19.80 | 251,635 | +0.70(+3.66%) |
Oct 19, 2020 | 19.20 | 19.52 | 19.00 | 19.10 | 368,536 | +0.42(+2.25%) |
Oct 16, 2020 | 18.63 | 18.88 | 18.43 | 18.68 | 413,300 | +0.45(+2.47%) |
Oct 15, 2020 | 17.74 | 18.24 | 17.70 | 18.23 | 210,641 | +0.17(+0.94%) |
Oct 14, 2020 | 18.32 | 18.44 | 18.01 | 18.06 | 538,137 | -0.55(-2.93%) |
Oct 13, 2020 | 18.88 | 18.88 | 18.53 | 18.61 | 201,122 | -0.89(-4.59%) |
Oct 12, 2020 | 19.64 | 19.64 | 19.37 | 19.50 | 177,396 | -0.11(-0.56%) |
Oct 09, 2020 | 19.89 | 19.89 | 19.58 | 19.61 | 278,800 | -0.05(-0.25%) |
Oct 08, 2020 | 19.85 | 19.91 | 19.54 | 19.66 | 189,819 | +0.04(+0.20%) |
Oct 07, 2020 | 19.70 | 19.81 | 19.43 | 19.62 | 182,624 | +0.08(+0.41%) |
Oct 06, 2020 | 20.03 | 20.21 | 19.48 | 19.54 | 364,531 | +0.18(+0.93%) |
Oct 05, 2020 | 19.43 | 19.55 | 19.20 | 19.36 | 231,349 | +0.44(+2.33%) |
Oct 02, 2020 | 18.23 | 19.00 | 18.23 | 18.92 | 326,900 | -0.04(-0.21%) |
Oct 01, 2020 | 18.86 | 19.06 | 18.81 | 18.96 | 181,101 | +0.83(+4.58%) |
Sep 30, 2020 | 18.10 | 18.43 | 17.45 | 18.13 | 262,073 | -0.15(-0.82%) |
Sep 29, 2020 | 18.30 | 18.47 | 18.15 | 18.28 | 260,850 | +0.22(+1.22%) |
Sep 28, 2020 | 18.05 | 18.21 | 17.99 | 18.06 | 342,423 | +0.52(+2.96%) |
Sep 25, 2020 | 17.19 | 17.62 | 17.16 | 17.54 | 327,100 | +0.09(+0.52%) |
Sep 24, 2020 | 17.42 | 17.60 | 17.17 | 17.45 | 367,015 | -0.33(-1.83%) |
Sep 23, 2020 | 18.49 | 18.55 | 17.75 | 17.78 | 389,681 | -0.67(-3.65%) |
Sep 22, 2020 | 18.45 | 18.66 | 18.20 | 18.45 | 375,607 | -0.46(-2.43%) |
Sep 21, 2020 | 19.49 | 19.51 | 18.65 | 18.91 | 598,921 | -1.30(-6.43%) |
Sep 18, 2020 | 20.41 | 20.48 | 20.15 | 20.21 | 260,100 | -0.79(-3.76%) |
Sep 17, 2020 | 20.72 | 21.05 | 20.68 | 21.00 | 234,779 | +0.35(+1.69%) |
Sep 16, 2020 | 20.41 | 20.85 | 20.33 | 20.65 | 235,864 | +0.15(+0.73%) |
Sep 15, 2020 | 20.76 | 20.76 | 20.43 | 20.50 | 268,069 | -0.43(-2.05%) |
Sep 14, 2020 | 21.04 | 21.16 | 20.90 | 20.93 | 241,534 | +0.60(+2.95%) |
Sep 11, 2020 | 20.14 | 20.42 | 20.09 | 20.33 | 798,600 | +0.05(+0.25%) |
Sep 10, 2020 | 20.73 | 20.94 | 20.20 | 20.28 | 208,658 | -0.18(-0.88%) |
Sep 09, 2020 | 20.48 | 20.68 | 20.36 | 20.46 | 431,676 | -0.24(-1.16%) |
Sep 08, 2020 | 20.80 | 21.00 | 20.64 | 20.70 | 198,896 | -0.22(-1.05%) |
Sep 04, 2020 | 21.03 | 21.08 | 20.38 | 20.92 | 208,000 | +0.01(+0.05%) |
Sep 03, 2020 | 22.04 | 22.12 | 20.80 | 20.91 | 266,513 | -0.60(-2.79%) |
Sep 02, 2020 | 21.20 | 21.51 | 21.00 | 21.51 | 252,596 | +0.95(+4.62%) |
Sep 01, 2020 | 20.03 | 20.75 | 19.98 | 20.56 | 178,353 | -0.03(-0.15%) |
Aug 31, 2020 | 21.06 | 21.06 | 20.42 | 20.59 | 189,586 | -0.64(-3.01%) |
Aug 28, 2020 | 21.38 | 21.38 | 21.15 | 21.23 | 157,400 | +0.10(+0.47%) |
Aug 27, 2020 | 20.72 | 21.30 | 20.65 | 21.13 | 1,897,921 | +0.31(+1.49%) |
Aug 26, 2020 | 20.79 | 20.84 | 20.63 | 20.82 | 178,398 | -0.36(-1.70%) |
Aug 25, 2020 | 21.62 | 21.66 | 20.95 | 21.18 | 199,109 | +0.09(+0.43%) |
Aug 24, 2020 | 20.57 | 21.21 | 20.48 | 21.09 | 368,242 | +0.84(+4.14%) |
Aug 21, 2020 | 19.83 | 20.29 | 19.79 | 20.25 | 154,200 | -0.20(-0.97%) |
Aug 20, 2020 | 20.19 | 20.54 | 20.15 | 20.45 | 115,293 | -0.14(-0.68%) |
Aug 19, 2020 | 20.51 | 20.91 | 20.50 | 20.59 | 140,223 | +0.02(+0.12%) |
Aug 18, 2020 | 21.13 | 21.14 | 20.55 | 20.57 | 238,769 | -0.51(-2.40%) |
Aug 17, 2020 | 21.24 | 21.30 | 21.01 | 21.07 | 260,174 | -0.06(-0.28%) |
Aug 14, 2020 | 21.07 | 21.42 | 21.00 | 21.13 | 239,400 | -0.32(-1.49%) |
Aug 13, 2020 | 21.65 | 21.93 | 21.33 | 21.45 | 192,793 | -0.38(-1.74%) |
Aug 12, 2020 | 22.23 | 22.31 | 21.83 | 21.83 | 223,126 | +0.03(+0.15%) |
Aug 11, 2020 | 22.15 | 22.33 | 21.78 | 21.80 | 426,763 | +0.72(+3.40%) |
Aug 10, 2020 | 20.77 | 21.16 | 20.77 | 21.08 | 198,800 | +0.75(+3.69%) |
Aug 07, 2020 | 20.11 | 20.39 | 20.11 | 20.33 | 180,100 | -0.02(-0.10%) |
Aug 06, 2020 | 20.33 | 20.45 | 20.04 | 20.35 | 213,600 | +0.22(+1.09%) |
Aug 05, 2020 | 19.96 | 20.15 | 19.94 | 20.13 | 482,376 | +0.84(+4.35%) |
Aug 04, 2020 | 18.98 | 19.42 | 18.98 | 19.29 | 968,796 | +0.66(+3.52%) |