Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.49 | 20.57 | 18.42 | 18.69 | 92,679 | -2.09(-10.07%) |
Oct 29, 2020 | 19.88 | 21.20 | 19.71 | 20.78 | 95,152 | +0.51(+2.52%) |
Oct 28, 2020 | 20.66 | 20.95 | 19.93 | 20.27 | 59,303 | -0.76(-3.62%) |
Oct 27, 2020 | 20.93 | 21.26 | 20.72 | 21.03 | 45,720 | +0.14(+0.66%) |
Oct 26, 2020 | 19.58 | 20.89 | 19.58 | 20.89 | 53,089 | +0.40(+1.94%) |
Oct 23, 2020 | 21.28 | 21.28 | 20.19 | 20.49 | 41,538 | -0.62(-2.95%) |
Oct 22, 2020 | 21.12 | 21.36 | 19.55 | 21.11 | 92,064 | +0.03(+0.12%) |
Oct 21, 2020 | 21.23 | 21.96 | 20.93 | 21.09 | 39,572 | -0.16(-0.77%) |
Oct 20, 2020 | 22.88 | 23.05 | 21.02 | 21.25 | 106,931 | -1.32(-5.86%) |
Oct 19, 2020 | 23.90 | 24.70 | 22.33 | 22.57 | 96,551 | -0.99(-4.18%) |
Oct 16, 2020 | 21.66 | 24.24 | 21.17 | 23.56 | 236,848 | +1.62(+7.41%) |
Oct 15, 2020 | 21.28 | 21.96 | 20.80 | 21.94 | 46,380 | +0.49(+2.30%) |
Oct 14, 2020 | 21.68 | 21.95 | 21.37 | 21.44 | 49,229 | -0.35(-1.59%) |
Oct 13, 2020 | 21.50 | 22.00 | 21.45 | 21.79 | 38,489 | +0.08(+0.36%) |
Oct 12, 2020 | 21.74 | 21.94 | 21.23 | 21.71 | 44,473 | -0.03(-0.16%) |
Oct 09, 2020 | 22.03 | 22.03 | 21.61 | 21.74 | 39,339 | -0.25(-1.14%) |
Oct 08, 2020 | 22.18 | 22.40 | 21.67 | 22.00 | 42,797 | +0.00(+0.00%) |
Oct 07, 2020 | 20.91 | 22.14 | 20.79 | 22.00 | 58,469 | +1.28(+6.17%) |
Oct 06, 2020 | 21.03 | 21.52 | 20.66 | 20.72 | 42,032 | -0.19(-0.91%) |
Oct 05, 2020 | 21.20 | 21.43 | 20.71 | 20.91 | 48,879 | -0.21(-0.98%) |
Oct 02, 2020 | 21.29 | 21.86 | 20.34 | 21.11 | 75,671 | -0.69(-3.17%) |
Oct 01, 2020 | 20.26 | 22.19 | 20.22 | 21.81 | 165,317 | +1.73(+8.61%) |
Sep 30, 2020 | 19.33 | 20.34 | 19.33 | 20.08 | 132,187 | +0.82(+4.26%) |
Sep 29, 2020 | 19.73 | 19.92 | 18.85 | 19.26 | 102,047 | -0.47(-2.37%) |
Sep 28, 2020 | 19.58 | 19.88 | 19.45 | 19.72 | 67,913 | +0.42(+2.19%) |
Sep 25, 2020 | 18.60 | 19.73 | 18.60 | 19.30 | 69,538 | +0.67(+3.57%) |
Sep 24, 2020 | 18.88 | 19.03 | 17.96 | 18.63 | 78,171 | -0.27(-1.42%) |
Sep 23, 2020 | 18.85 | 20.03 | 18.82 | 18.90 | 97,345 | +0.26(+1.39%) |
Sep 22, 2020 | 17.32 | 18.71 | 17.32 | 18.64 | 87,816 | +1.47(+8.56%) |
Sep 21, 2020 | 18.24 | 18.24 | 16.84 | 17.17 | 100,950 | -1.37(-7.41%) |
Sep 18, 2020 | 18.42 | 19.01 | 18.25 | 18.55 | 161,987 | +0.31(+1.71%) |
Sep 17, 2020 | 18.64 | 19.01 | 18.18 | 18.24 | 44,403 | -0.61(-3.26%) |
Sep 16, 2020 | 18.92 | 19.15 | 18.62 | 18.85 | 69,607 | +0.10(+0.55%) |
Sep 15, 2020 | 18.94 | 19.61 | 18.60 | 18.75 | 58,506 | -0.08(-0.41%) |
Sep 14, 2020 | 19.44 | 19.73 | 18.56 | 18.82 | 55,379 | -0.49(-2.55%) |
Sep 11, 2020 | 20.17 | 20.32 | 18.88 | 19.32 | 66,414 | -0.83(-4.12%) |
Sep 10, 2020 | 20.38 | 20.66 | 19.97 | 20.15 | 43,411 | -0.22(-1.10%) |
Sep 09, 2020 | 20.58 | 20.82 | 20.29 | 20.37 | 76,768 | +0.15(+0.73%) |
Sep 08, 2020 | 19.67 | 20.94 | 19.67 | 20.22 | 96,612 | +0.57(+2.90%) |
Sep 04, 2020 | 21.00 | 21.07 | 19.52 | 19.65 | 100,779 | -1.29(-6.15%) |
Sep 03, 2020 | 21.16 | 21.44 | 20.48 | 20.94 | 89,566 | -0.31(-1.46%) |
Sep 02, 2020 | 21.02 | 21.47 | 20.38 | 21.25 | 52,154 | +0.22(+1.07%) |
Sep 01, 2020 | 20.23 | 21.37 | 19.84 | 21.03 | 87,386 | +1.03(+5.14%) |
Aug 31, 2020 | 20.29 | 20.69 | 19.79 | 20.00 | 139,407 | -0.42(-2.07%) |
Aug 28, 2020 | 20.73 | 20.92 | 19.99 | 20.42 | 80,299 | -0.22(-1.09%) |
Aug 27, 2020 | 20.29 | 20.94 | 20.27 | 20.65 | 80,776 | +0.49(+2.44%) |
Aug 26, 2020 | 20.42 | 20.42 | 19.65 | 20.15 | 85,641 | +0.47(+2.37%) |
Aug 25, 2020 | 20.53 | 20.65 | 19.32 | 19.69 | 122,648 | -0.76(-3.72%) |
Aug 24, 2020 | 19.88 | 20.71 | 19.88 | 20.45 | 96,528 | +0.72(+3.64%) |
Aug 21, 2020 | 19.24 | 19.81 | 19.24 | 19.73 | 69,191 | +0.38(+1.97%) |
Aug 20, 2020 | 19.35 | 19.73 | 19.18 | 19.35 | 76,805 | +0.00(+0.00%) |
Aug 19, 2020 | 19.05 | 19.77 | 19.05 | 19.35 | 90,029 | -0.19(-0.97%) |
Aug 18, 2020 | 19.97 | 20.10 | 19.19 | 19.54 | 101,291 | -0.08(-0.40%) |
Aug 17, 2020 | 19.44 | 19.78 | 19.17 | 19.62 | 92,647 | +0.24(+1.25%) |
Aug 14, 2020 | 19.75 | 19.92 | 19.15 | 19.38 | 93,374 | -0.46(-2.31%) |
Aug 13, 2020 | 19.27 | 20.47 | 19.20 | 19.83 | 81,676 | +0.57(+2.96%) |
Aug 12, 2020 | 18.63 | 19.40 | 18.46 | 19.26 | 92,523 | +0.69(+3.72%) |
Aug 11, 2020 | 18.77 | 19.27 | 18.37 | 18.57 | 74,679 | +0.16(+0.84%) |
Aug 10, 2020 | 18.43 | 19.26 | 18.24 | 18.42 | 86,348 | +0.16(+0.90%) |
Aug 07, 2020 | 18.15 | 18.58 | 17.97 | 18.25 | 74,402 | -0.24(-1.30%) |
Aug 06, 2020 | 17.64 | 18.73 | 17.42 | 18.49 | 123,184 | +0.88(+5.01%) |
Aug 05, 2020 | 16.27 | 17.79 | 16.27 | 17.61 | 112,673 | +1.55(+9.65%) |
Aug 04, 2020 | 16.10 | 16.34 | 15.84 | 16.06 | 64,629 | -0.07(-0.42%) |