Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.54 | 17.75 | 17.31 | 17.66 | 75,500 | +0.01(+0.05%) |
Oct 29, 2020 | 17.32 | 17.87 | 17.23 | 17.65 | 134,658 | -0.58(-3.18%) |
Oct 28, 2020 | 18.42 | 18.47 | 18.10 | 18.23 | 213,574 | -1.08(-5.59%) |
Oct 27, 2020 | 19.12 | 19.44 | 19.02 | 19.31 | 122,270 | +0.50(+2.66%) |
Oct 26, 2020 | 19.04 | 19.13 | 18.77 | 18.81 | 197,848 | -0.51(-2.64%) |
Oct 23, 2020 | 19.64 | 19.64 | 19.23 | 19.32 | 294,600 | -0.36(-1.83%) |
Oct 22, 2020 | 19.36 | 19.86 | 19.36 | 19.68 | 76,154 | +0.28(+1.44%) |
Oct 21, 2020 | 19.86 | 20.01 | 19.23 | 19.40 | 74,710 | -0.64(-3.19%) |
Oct 20, 2020 | 19.65 | 20.22 | 19.65 | 20.04 | 66,135 | +0.44(+2.24%) |
Oct 19, 2020 | 19.82 | 19.90 | 19.60 | 19.60 | 31,365 | -0.14(-0.71%) |
Oct 16, 2020 | 19.54 | 19.80 | 19.37 | 19.74 | 80,500 | -0.32(-1.60%) |
Oct 15, 2020 | 19.54 | 20.09 | 19.44 | 20.06 | 203,879 | -0.23(-1.13%) |
Oct 14, 2020 | 20.24 | 20.41 | 20.15 | 20.29 | 25,100 | +0.29(+1.45%) |
Oct 13, 2020 | 20.09 | 20.09 | 19.95 | 20.00 | 50,057 | +0.06(+0.30%) |
Oct 12, 2020 | 20.27 | 20.27 | 19.82 | 19.94 | 123,816 | -0.42(-2.06%) |
Oct 09, 2020 | 20.44 | 20.72 | 20.32 | 20.36 | 96,600 | -0.54(-2.58%) |
Oct 08, 2020 | 20.81 | 20.98 | 20.75 | 20.90 | 131,218 | +0.52(+2.55%) |
Oct 07, 2020 | 20.36 | 20.45 | 20.03 | 20.38 | 53,312 | -0.27(-1.31%) |
Oct 06, 2020 | 20.93 | 21.04 | 20.58 | 20.65 | 129,629 | +0.36(+1.77%) |
Oct 05, 2020 | 20.14 | 20.59 | 20.11 | 20.29 | 193,321 | +1.30(+6.82%) |
Oct 02, 2020 | 18.70 | 19.22 | 18.58 | 18.99 | 155,400 | -0.53(-2.69%) |
Oct 01, 2020 | 19.56 | 19.68 | 19.05 | 19.52 | 152,075 | -0.40(-2.01%) |
Sep 30, 2020 | 19.70 | 20.03 | 19.67 | 19.92 | 50,883 | +0.15(+0.78%) |
Sep 29, 2020 | 20.25 | 20.28 | 19.60 | 19.77 | 38,924 | -0.80(-3.87%) |
Sep 28, 2020 | 20.26 | 20.65 | 20.10 | 20.56 | 48,320 | +0.40(+1.99%) |
Sep 25, 2020 | 19.91 | 20.20 | 19.89 | 20.16 | 40,600 | +0.38(+1.92%) |
Sep 24, 2020 | 19.49 | 19.93 | 19.43 | 19.78 | 77,855 | +0.29(+1.49%) |
Sep 23, 2020 | 19.55 | 19.96 | 19.47 | 19.49 | 79,646 | +0.07(+0.37%) |
Sep 22, 2020 | 19.50 | 19.66 | 19.21 | 19.42 | 71,452 | -0.30(-1.53%) |
Sep 21, 2020 | 19.86 | 19.95 | 19.31 | 19.72 | 209,571 | -0.70(-3.43%) |
Sep 18, 2020 | 20.33 | 20.53 | 20.23 | 20.42 | 183,400 | -0.00(-0.01%) |
Sep 17, 2020 | 19.88 | 20.45 | 19.80 | 20.42 | 164,999 | +0.52(+2.61%) |
Sep 16, 2020 | 19.25 | 19.93 | 19.14 | 19.90 | 137,935 | +0.93(+4.92%) |
Sep 15, 2020 | 18.55 | 19.04 | 18.47 | 18.97 | 66,840 | +0.48(+2.60%) |
Sep 14, 2020 | 18.31 | 18.60 | 18.30 | 18.49 | 96,952 | +0.10(+0.54%) |
Sep 11, 2020 | 18.15 | 18.60 | 18.15 | 18.39 | 47,900 | +0.20(+1.10%) |
Sep 10, 2020 | 18.69 | 18.87 | 18.16 | 18.19 | 89,397 | -0.47(-2.52%) |
Sep 09, 2020 | 18.38 | 18.81 | 18.26 | 18.66 | 121,189 | +0.27(+1.47%) |
Sep 08, 2020 | 18.38 | 18.52 | 18.10 | 18.39 | 227,311 | -1.12(-5.74%) |
Sep 04, 2020 | 19.76 | 19.82 | 19.26 | 19.51 | 181,300 | -0.60(-2.98%) |
Sep 03, 2020 | 19.60 | 20.22 | 19.55 | 20.11 | 141,578 | +0.04(+0.20%) |
Sep 02, 2020 | 20.53 | 20.54 | 19.91 | 20.07 | 146,088 | -0.40(-1.95%) |
Sep 01, 2020 | 20.37 | 20.75 | 20.37 | 20.47 | 116,375 | +0.11(+0.54%) |
Aug 31, 2020 | 20.58 | 20.64 | 20.25 | 20.36 | 81,973 | -0.49(-2.35%) |
Aug 28, 2020 | 20.48 | 20.85 | 20.42 | 20.85 | 174,100 | +0.58(+2.86%) |
Aug 27, 2020 | 20.59 | 20.59 | 20.02 | 20.27 | 354,013 | -0.79(-3.75%) |
Aug 26, 2020 | 20.76 | 21.18 | 20.67 | 21.06 | 177,537 | -0.08(-0.38%) |
Aug 25, 2020 | 21.48 | 21.58 | 20.98 | 21.14 | 181,468 | +0.07(+0.33%) |
Aug 24, 2020 | 20.73 | 21.18 | 20.63 | 21.07 | 172,553 | +0.94(+4.67%) |
Aug 21, 2020 | 20.17 | 20.30 | 19.79 | 20.13 | 103,700 | -0.39(-1.90%) |
Aug 20, 2020 | 19.91 | 20.55 | 19.80 | 20.52 | 86,367 | +0.13(+0.64%) |
Aug 19, 2020 | 20.06 | 20.51 | 19.90 | 20.39 | 70,914 | +0.05(+0.25%) |
Aug 18, 2020 | 20.02 | 20.46 | 20.02 | 20.34 | 116,167 | +0.05(+0.25%) |
Aug 17, 2020 | 19.89 | 20.34 | 19.89 | 20.29 | 124,571 | +0.40(+2.01%) |
Aug 14, 2020 | 19.71 | 19.92 | 19.59 | 19.89 | 51,400 | +0.21(+1.07%) |
Aug 13, 2020 | 19.72 | 19.90 | 19.42 | 19.68 | 50,962 | -0.12(-0.61%) |
Aug 12, 2020 | 19.67 | 19.89 | 19.61 | 19.80 | 88,902 | +0.63(+3.29%) |
Aug 11, 2020 | 19.95 | 20.02 | 19.17 | 19.17 | 111,112 | -0.52(-2.64%) |
Aug 10, 2020 | 19.76 | 19.90 | 19.59 | 19.69 | 114,500 | +0.36(+1.86%) |
Aug 07, 2020 | 19.50 | 19.50 | 19.10 | 19.33 | 48,700 | -0.35(-1.78%) |
Aug 06, 2020 | 19.80 | 19.90 | 19.55 | 19.68 | 80,274 | +0.15(+0.77%) |
Aug 05, 2020 | 20.00 | 20.15 | 19.45 | 19.53 | 140,240 | +0.25(+1.30%) |
Aug 04, 2020 | 19.07 | 19.59 | 19.06 | 19.28 | 88,260 | -0.01(-0.05%) |