Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.63 | 20.03 | 19.45 | 19.93 | 43,596 | +0.17(+0.87%) |
Oct 29, 2020 | 19.86 | 20.17 | 19.34 | 19.76 | 61,309 | -0.10(-0.50%) |
Oct 28, 2020 | 19.62 | 19.95 | 19.29 | 19.86 | 55,068 | -0.12(-0.59%) |
Oct 27, 2020 | 20.30 | 20.30 | 19.59 | 19.97 | 23,431 | -0.31(-1.52%) |
Oct 26, 2020 | 20.11 | 20.42 | 19.77 | 20.28 | 40,267 | -0.12(-0.58%) |
Oct 23, 2020 | 19.88 | 20.61 | 19.82 | 20.40 | 24,896 | +0.63(+3.20%) |
Oct 22, 2020 | 20.15 | 20.27 | 19.41 | 19.77 | 36,828 | -0.48(-2.37%) |
Oct 21, 2020 | 19.75 | 21.69 | 19.52 | 20.24 | 66,364 | +0.57(+2.89%) |
Oct 20, 2020 | 19.64 | 20.01 | 19.33 | 19.67 | 39,823 | +0.24(+1.26%) |
Oct 19, 2020 | 20.00 | 20.00 | 19.30 | 19.43 | 60,516 | -0.57(-2.85%) |
Oct 16, 2020 | 19.10 | 20.17 | 19.10 | 20.00 | 43,042 | +0.90(+4.73%) |
Oct 15, 2020 | 18.65 | 19.56 | 18.64 | 19.10 | 40,898 | +0.32(+1.68%) |
Oct 14, 2020 | 19.95 | 20.23 | 18.60 | 18.78 | 37,324 | -1.09(-5.50%) |
Oct 13, 2020 | 19.66 | 20.35 | 19.34 | 19.87 | 28,385 | +0.11(+0.55%) |
Oct 12, 2020 | 19.12 | 19.86 | 19.12 | 19.77 | 39,929 | +0.74(+3.90%) |
Oct 09, 2020 | 18.59 | 19.41 | 18.25 | 19.02 | 31,535 | +0.64(+3.49%) |
Oct 08, 2020 | 18.34 | 18.82 | 18.12 | 18.38 | 26,052 | +0.16(+0.89%) |
Oct 07, 2020 | 17.86 | 18.48 | 17.86 | 18.22 | 26,756 | +0.58(+3.28%) |
Oct 06, 2020 | 18.51 | 18.63 | 17.64 | 17.64 | 37,332 | -0.84(-4.55%) |
Oct 05, 2020 | 19.01 | 19.07 | 18.09 | 18.48 | 46,839 | -0.33(-1.78%) |
Oct 02, 2020 | 17.57 | 19.29 | 17.57 | 18.82 | 77,897 | +1.11(+6.28%) |
Oct 01, 2020 | 17.76 | 18.07 | 17.58 | 17.70 | 46,360 | +0.13(+0.72%) |
Sep 30, 2020 | 17.54 | 17.87 | 17.37 | 17.58 | 82,785 | +0.02(+0.10%) |
Sep 29, 2020 | 17.61 | 17.70 | 16.72 | 17.56 | 115,171 | +0.02(+0.10%) |
Sep 28, 2020 | 17.39 | 17.91 | 17.39 | 17.54 | 90,446 | +0.37(+2.16%) |
Sep 25, 2020 | 17.96 | 18.06 | 17.04 | 17.17 | 113,527 | -0.91(-5.05%) |
Sep 24, 2020 | 17.96 | 18.35 | 17.61 | 18.08 | 57,223 | -0.06(-0.35%) |
Sep 23, 2020 | 19.20 | 20.57 | 18.06 | 18.15 | 123,210 | -1.23(-6.34%) |
Sep 22, 2020 | 19.28 | 19.43 | 18.50 | 19.38 | 39,116 | +0.25(+1.32%) |
Sep 21, 2020 | 18.89 | 19.35 | 18.24 | 19.12 | 52,758 | +0.02(+0.09%) |
Sep 18, 2020 | 19.10 | 19.33 | 18.57 | 19.11 | 85,532 | +0.12(+0.62%) |
Sep 17, 2020 | 19.13 | 19.50 | 18.50 | 18.99 | 32,237 | -0.42(-2.19%) |
Sep 16, 2020 | 19.91 | 19.91 | 18.60 | 19.41 | 72,414 | -0.25(-1.29%) |
Sep 15, 2020 | 20.37 | 20.38 | 19.59 | 19.67 | 91,307 | -0.39(-1.94%) |
Sep 14, 2020 | 18.66 | 20.16 | 18.35 | 20.05 | 55,737 | +1.60(+8.67%) |
Sep 11, 2020 | 19.01 | 19.01 | 18.37 | 18.45 | 27,441 | -0.50(-2.62%) |
Sep 10, 2020 | 18.76 | 19.07 | 18.54 | 18.95 | 43,142 | +0.02(+0.10%) |
Sep 09, 2020 | 19.36 | 19.36 | 18.67 | 18.93 | 45,181 | -0.21(-1.09%) |
Sep 08, 2020 | 18.88 | 19.32 | 18.33 | 19.14 | 49,613 | +0.42(+2.22%) |
Sep 04, 2020 | 20.01 | 20.01 | 18.48 | 18.73 | 82,877 | -0.98(-5.00%) |
Sep 03, 2020 | 20.34 | 20.42 | 19.64 | 19.71 | 69,641 | -0.81(-3.96%) |
Sep 02, 2020 | 20.74 | 20.78 | 20.19 | 20.52 | 122,005 | +0.04(+0.18%) |
Sep 01, 2020 | 19.69 | 20.63 | 19.68 | 20.49 | 72,937 | +0.74(+3.75%) |
Aug 31, 2020 | 18.83 | 19.93 | 18.56 | 19.75 | 178,522 | +1.00(+5.33%) |
Aug 28, 2020 | 18.70 | 18.86 | 18.32 | 18.75 | 54,022 | +0.27(+1.46%) |
Aug 27, 2020 | 18.56 | 19.03 | 18.44 | 18.48 | 84,599 | +0.08(+0.44%) |
Aug 26, 2020 | 17.91 | 18.60 | 17.89 | 18.40 | 109,016 | +0.49(+2.71%) |
Aug 25, 2020 | 18.00 | 18.20 | 17.47 | 17.91 | 41,070 | +0.11(+0.61%) |
Aug 24, 2020 | 16.74 | 18.18 | 16.66 | 17.80 | 79,090 | +1.33(+8.08%) |
Aug 21, 2020 | 17.01 | 17.22 | 16.28 | 16.47 | 84,368 | -0.48(-2.81%) |
Aug 20, 2020 | 15.69 | 17.15 | 15.59 | 16.95 | 56,995 | +0.98(+6.14%) |
Aug 19, 2020 | 16.57 | 16.81 | 15.91 | 15.97 | 45,514 | -0.60(-3.64%) |
Aug 18, 2020 | 16.99 | 16.99 | 16.45 | 16.57 | 50,225 | -0.50(-2.95%) |
Aug 17, 2020 | 17.29 | 17.40 | 16.98 | 17.07 | 41,623 | -0.11(-0.63%) |
Aug 14, 2020 | 17.70 | 17.70 | 17.14 | 17.18 | 47,686 | -0.58(-3.29%) |
Aug 13, 2020 | 17.45 | 17.95 | 17.16 | 17.77 | 61,881 | +0.49(+2.86%) |
Aug 12, 2020 | 17.43 | 17.48 | 17.11 | 17.27 | 39,584 | -0.04(-0.26%) |
Aug 11, 2020 | 18.16 | 18.16 | 17.25 | 17.32 | 69,181 | -0.60(-3.36%) |
Aug 10, 2020 | 16.82 | 18.02 | 16.47 | 17.92 | 147,950 | +1.21(+7.27%) |
Aug 07, 2020 | 16.07 | 16.71 | 15.70 | 16.71 | 41,016 | +0.45(+2.77%) |
Aug 06, 2020 | 15.29 | 16.86 | 14.89 | 16.26 | 180,642 | +1.99(+13.93%) |
Aug 05, 2020 | 13.58 | 14.29 | 13.49 | 14.27 | 56,513 | +0.75(+5.52%) |
Aug 04, 2020 | 13.23 | 13.58 | 13.23 | 13.52 | 32,206 | -0.01(-0.07%) |