Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.14 | 20.93 | 19.49 | 20.80 | 766,309 | +0.41(+2.00%) |
Oct 29, 2020 | 20.96 | 21.04 | 19.21 | 20.39 | 649,710 | +0.08(+0.38%) |
Oct 28, 2020 | 19.40 | 20.50 | 18.83 | 20.31 | 802,021 | +0.90(+4.64%) |
Oct 27, 2020 | 19.60 | 19.65 | 17.91 | 19.41 | 714,041 | +0.99(+5.37%) |
Oct 26, 2020 | 18.42 | 18.45 | 17.89 | 18.42 | 249,321 | -0.19(-1.04%) |
Oct 23, 2020 | 18.42 | 18.75 | 18.33 | 18.62 | 237,859 | +0.25(+1.37%) |
Oct 22, 2020 | 17.90 | 18.45 | 17.72 | 18.36 | 245,871 | +0.22(+1.23%) |
Oct 21, 2020 | 18.54 | 19.31 | 17.98 | 18.14 | 241,939 | -0.23(-1.27%) |
Oct 20, 2020 | 18.48 | 18.93 | 18.19 | 18.37 | 306,861 | -0.03(-0.16%) |
Oct 19, 2020 | 19.34 | 19.72 | 18.26 | 18.40 | 546,223 | -0.71(-3.70%) |
Oct 16, 2020 | 18.22 | 19.26 | 18.10 | 19.11 | 1,105,090 | +0.89(+4.89%) |
Oct 15, 2020 | 17.64 | 18.44 | 17.64 | 18.22 | 507,077 | +0.36(+2.01%) |
Oct 14, 2020 | 17.80 | 18.06 | 17.71 | 17.86 | 187,013 | +0.07(+0.38%) |
Oct 13, 2020 | 17.92 | 18.10 | 16.49 | 17.79 | 206,796 | -0.25(-1.40%) |
Oct 12, 2020 | 17.92 | 18.26 | 17.75 | 18.04 | 305,642 | +0.20(+1.14%) |
Oct 09, 2020 | 17.76 | 18.24 | 17.74 | 17.84 | 242,399 | +0.39(+2.22%) |
Oct 08, 2020 | 17.43 | 17.52 | 17.19 | 17.45 | 202,775 | +0.16(+0.90%) |
Oct 07, 2020 | 16.96 | 17.43 | 16.94 | 17.30 | 576,618 | +0.58(+3.48%) |
Oct 06, 2020 | 16.54 | 17.15 | 16.47 | 16.72 | 367,046 | +0.22(+1.35%) |
Oct 05, 2020 | 16.28 | 16.58 | 16.20 | 16.49 | 331,431 | +0.39(+2.41%) |
Oct 02, 2020 | 15.67 | 16.24 | 14.99 | 16.11 | 322,580 | +0.13(+0.79%) |
Oct 01, 2020 | 15.80 | 16.06 | 15.64 | 15.98 | 203,051 | +0.21(+1.35%) |
Sep 30, 2020 | 15.56 | 16.09 | 15.56 | 15.77 | 281,313 | +0.27(+1.75%) |
Sep 29, 2020 | 15.09 | 15.61 | 14.93 | 15.50 | 239,026 | +0.34(+2.24%) |
Sep 28, 2020 | 14.92 | 15.31 | 14.91 | 15.16 | 273,617 | +0.50(+3.44%) |
Sep 25, 2020 | 15.00 | 15.00 | 14.45 | 14.65 | 556,621 | -0.46(-3.02%) |
Sep 24, 2020 | 14.88 | 15.42 | 14.78 | 15.11 | 533,311 | +0.20(+1.37%) |
Sep 23, 2020 | 15.29 | 15.79 | 14.71 | 14.90 | 696,814 | -0.36(-2.35%) |
Sep 22, 2020 | 15.42 | 15.58 | 14.99 | 15.26 | 859,421 | -0.04(-0.25%) |
Sep 21, 2020 | 16.08 | 16.08 | 15.25 | 15.30 | 509,917 | -1.04(-6.35%) |
Sep 18, 2020 | 16.66 | 16.72 | 16.29 | 16.34 | 695,622 | -0.07(-0.41%) |
Sep 17, 2020 | 16.19 | 16.49 | 16.04 | 16.41 | 343,804 | -0.04(-0.24%) |
Sep 16, 2020 | 16.45 | 16.60 | 16.23 | 16.45 | 381,689 | +0.06(+0.36%) |
Sep 15, 2020 | 16.56 | 16.78 | 16.35 | 16.39 | 474,200 | +0.07(+0.42%) |
Sep 14, 2020 | 15.97 | 16.48 | 15.85 | 16.32 | 390,607 | +0.46(+2.87%) |
Sep 11, 2020 | 16.05 | 16.26 | 15.82 | 15.86 | 350,442 | -0.20(-1.27%) |
Sep 10, 2020 | 16.76 | 16.80 | 16.03 | 16.07 | 418,000 | -0.51(-3.10%) |
Sep 09, 2020 | 16.74 | 16.84 | 16.47 | 16.58 | 350,035 | +0.05(+0.32%) |
Sep 08, 2020 | 16.70 | 16.98 | 16.15 | 16.53 | 491,311 | -0.15(-0.90%) |
Sep 04, 2020 | 17.40 | 17.50 | 16.31 | 16.68 | 442,903 | -0.50(-2.93%) |
Sep 03, 2020 | 17.93 | 18.12 | 17.12 | 17.18 | 378,964 | -0.71(-3.95%) |
Sep 02, 2020 | 17.75 | 18.00 | 17.57 | 17.89 | 318,478 | +0.02(+0.11%) |
Sep 01, 2020 | 17.54 | 17.96 | 17.45 | 17.87 | 293,764 | +0.34(+1.93%) |
Aug 31, 2020 | 17.47 | 17.78 | 17.30 | 17.53 | 329,606 | +0.04(+0.25%) |
Aug 28, 2020 | 17.57 | 17.65 | 17.42 | 17.49 | 279,961 | -0.01(-0.08%) |
Aug 27, 2020 | 17.29 | 17.69 | 17.25 | 17.50 | 251,110 | +0.28(+1.63%) |
Aug 26, 2020 | 17.13 | 17.40 | 17.04 | 17.22 | 177,950 | +0.06(+0.34%) |
Aug 25, 2020 | 17.39 | 17.40 | 16.84 | 17.16 | 272,988 | -0.06(-0.34%) |
Aug 24, 2020 | 16.96 | 17.31 | 16.90 | 17.22 | 247,877 | +0.26(+1.54%) |
Aug 21, 2020 | 16.79 | 17.28 | 16.73 | 16.96 | 431,784 | +0.06(+0.34%) |
Aug 20, 2020 | 16.91 | 17.14 | 16.80 | 16.90 | 188,874 | -0.20(-1.19%) |
Aug 19, 2020 | 16.98 | 17.37 | 16.90 | 17.10 | 263,462 | +0.20(+1.17%) |
Aug 18, 2020 | 17.13 | 17.21 | 16.77 | 16.91 | 237,882 | -0.23(-1.33%) |
Aug 17, 2020 | 17.03 | 17.16 | 16.88 | 17.13 | 575,269 | +0.10(+0.57%) |
Aug 14, 2020 | 16.46 | 17.26 | 16.44 | 17.04 | 239,627 | +0.42(+2.50%) |
Aug 13, 2020 | 16.56 | 16.72 | 16.46 | 16.62 | 107,978 | +0.03(+0.17%) |
Aug 12, 2020 | 16.76 | 17.02 | 16.46 | 16.59 | 146,631 | +0.04(+0.23%) |
Aug 11, 2020 | 16.77 | 16.91 | 16.46 | 16.55 | 258,983 | -0.02(-0.12%) |
Aug 10, 2020 | 16.57 | 16.64 | 16.46 | 16.57 | 334,348 | +0.08(+0.47%) |
Aug 07, 2020 | 16.25 | 16.66 | 16.06 | 16.50 | 502,731 | +0.25(+1.55%) |
Aug 06, 2020 | 16.42 | 16.52 | 16.06 | 16.24 | 277,661 | -0.19(-1.18%) |
Aug 05, 2020 | 16.38 | 16.63 | 16.30 | 16.44 | 374,464 | +0.18(+1.13%) |
Aug 04, 2020 | 16.43 | 16.53 | 16.01 | 16.25 | 225,363 | -0.16(-1.00%) |