Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.33 | 18.43 | 17.64 | 17.93 | 830,359 | -0.45(-2.42%) |
Oct 29, 2020 | 17.42 | 18.64 | 17.41 | 18.38 | 813,463 | +0.74(+4.19%) |
Oct 28, 2020 | 17.63 | 17.98 | 17.39 | 17.64 | 1,335,909 | -0.54(-2.99%) |
Oct 27, 2020 | 18.34 | 18.48 | 18.14 | 18.18 | 805,730 | -0.28(-1.54%) |
Oct 26, 2020 | 18.96 | 19.19 | 18.10 | 18.47 | 959,657 | -1.02(-5.21%) |
Oct 23, 2020 | 19.34 | 19.71 | 19.21 | 19.48 | 625,043 | +0.17(+0.88%) |
Oct 22, 2020 | 19.21 | 19.47 | 18.71 | 19.31 | 1,077,291 | +0.26(+1.36%) |
Oct 21, 2020 | 20.04 | 20.19 | 19.04 | 19.05 | 1,698,076 | -1.06(-5.27%) |
Oct 20, 2020 | 20.46 | 20.77 | 20.02 | 20.11 | 894,780 | -0.09(-0.44%) |
Oct 19, 2020 | 20.62 | 21.05 | 20.14 | 20.20 | 1,052,197 | -0.33(-1.60%) |
Oct 16, 2020 | 20.65 | 20.98 | 20.48 | 20.53 | 800,707 | +0.10(+0.48%) |
Oct 15, 2020 | 19.87 | 20.51 | 19.69 | 20.43 | 674,723 | -0.01(-0.04%) |
Oct 14, 2020 | 20.34 | 20.66 | 19.94 | 20.44 | 648,000 | +0.08(+0.39%) |
Oct 13, 2020 | 20.53 | 20.85 | 20.20 | 20.36 | 575,727 | -0.38(-1.85%) |
Oct 12, 2020 | 20.72 | 20.96 | 20.50 | 20.74 | 802,698 | +0.28(+1.35%) |
Oct 09, 2020 | 21.18 | 21.30 | 20.46 | 20.47 | 860,684 | -0.53(-2.50%) |
Oct 08, 2020 | 20.57 | 21.09 | 20.49 | 20.99 | 1,045,470 | +0.62(+3.06%) |
Oct 07, 2020 | 20.26 | 20.48 | 20.00 | 20.37 | 1,126,407 | +0.64(+3.25%) |
Oct 06, 2020 | 19.91 | 20.50 | 19.65 | 19.73 | 1,306,637 | -0.11(-0.54%) |
Oct 05, 2020 | 19.31 | 20.26 | 19.31 | 19.84 | 1,576,344 | +0.77(+4.06%) |
Oct 02, 2020 | 17.71 | 19.15 | 17.64 | 19.06 | 1,589,172 | +0.77(+4.24%) |
Oct 01, 2020 | 18.94 | 18.94 | 18.07 | 18.29 | 973,900 | -0.33(-1.77%) |
Sep 30, 2020 | 18.10 | 19.16 | 18.10 | 18.62 | 2,922,780 | +0.54(+3.00%) |
Sep 29, 2020 | 18.34 | 18.55 | 17.85 | 18.07 | 813,312 | -0.12(-0.64%) |
Sep 28, 2020 | 17.79 | 18.30 | 17.68 | 18.19 | 1,318,509 | +0.74(+4.23%) |
Sep 25, 2020 | 17.48 | 18.01 | 17.38 | 17.45 | 1,331,741 | -0.25(-1.41%) |
Sep 24, 2020 | 17.40 | 18.10 | 17.24 | 17.70 | 1,086,734 | +0.15(+0.86%) |
Sep 23, 2020 | 17.84 | 18.30 | 17.51 | 17.55 | 1,072,531 | -0.45(-2.47%) |
Sep 22, 2020 | 18.34 | 18.55 | 17.87 | 17.99 | 1,024,706 | -0.34(-1.85%) |
Sep 21, 2020 | 18.62 | 18.76 | 17.31 | 18.33 | 1,988,704 | -0.96(-4.98%) |
Sep 18, 2020 | 19.86 | 19.92 | 18.88 | 19.29 | 2,658,766 | -0.59(-2.96%) |
Sep 17, 2020 | 18.60 | 20.11 | 18.41 | 19.88 | 2,575,474 | +1.00(+5.28%) |
Sep 16, 2020 | 19.04 | 19.43 | 18.85 | 18.88 | 1,477,371 | -0.08(-0.42%) |
Sep 15, 2020 | 19.45 | 19.50 | 18.91 | 18.96 | 1,217,243 | -0.31(-1.62%) |
Sep 14, 2020 | 19.14 | 19.33 | 18.83 | 19.28 | 1,009,379 | +0.37(+1.93%) |
Sep 11, 2020 | 18.58 | 19.08 | 18.41 | 18.91 | 1,202,802 | +0.64(+3.51%) |
Sep 10, 2020 | 18.70 | 18.81 | 18.26 | 18.27 | 1,154,193 | -0.19(-1.01%) |
Sep 09, 2020 | 18.42 | 18.59 | 18.04 | 18.46 | 994,446 | +0.29(+1.62%) |
Sep 08, 2020 | 18.20 | 18.62 | 17.90 | 18.16 | 1,279,129 | -0.44(-2.35%) |
Sep 04, 2020 | 18.34 | 18.86 | 17.69 | 18.60 | 1,186,291 | +0.59(+3.26%) |
Sep 03, 2020 | 19.32 | 19.40 | 16.98 | 18.01 | 2,228,931 | -1.37(-7.07%) |
Sep 02, 2020 | 19.38 | 19.45 | 18.99 | 19.38 | 2,142,216 | +0.04(+0.18%) |
Sep 01, 2020 | 18.34 | 19.39 | 18.08 | 19.35 | 1,506,277 | +0.95(+5.18%) |
Aug 31, 2020 | 18.70 | 18.70 | 18.37 | 18.39 | 1,323,770 | -0.28(-1.48%) |
Aug 28, 2020 | 18.43 | 18.70 | 18.26 | 18.67 | 924,929 | +0.43(+2.34%) |
Aug 27, 2020 | 18.69 | 18.77 | 17.98 | 18.24 | 1,076,917 | -0.37(-2.01%) |
Aug 26, 2020 | 18.35 | 18.96 | 18.35 | 18.62 | 1,001,007 | +0.29(+1.60%) |
Aug 25, 2020 | 18.43 | 18.76 | 18.07 | 18.32 | 1,231,044 | +0.02(+0.10%) |
Aug 24, 2020 | 17.90 | 18.34 | 17.71 | 18.31 | 983,004 | +0.70(+4.00%) |
Aug 21, 2020 | 18.16 | 18.31 | 17.48 | 17.60 | 1,432,153 | -0.77(-4.17%) |
Aug 20, 2020 | 18.17 | 18.53 | 18.10 | 18.37 | 766,367 | -0.12(-0.63%) |
Aug 19, 2020 | 18.42 | 18.75 | 18.34 | 18.48 | 851,965 | +0.02(+0.10%) |
Aug 18, 2020 | 18.47 | 18.76 | 18.43 | 18.47 | 1,198,663 | -0.10(-0.53%) |
Aug 17, 2020 | 18.82 | 19.00 | 18.40 | 18.56 | 1,418,916 | -0.11(-0.57%) |
Aug 14, 2020 | 18.57 | 19.07 | 18.51 | 18.67 | 1,483,482 | -0.11(-0.57%) |
Aug 13, 2020 | 18.89 | 18.98 | 18.64 | 18.78 | 1,191,708 | -0.18(-0.97%) |
Aug 12, 2020 | 18.77 | 19.22 | 18.44 | 18.96 | 2,103,036 | +0.58(+3.16%) |
Aug 11, 2020 | 18.43 | 18.96 | 18.21 | 18.38 | 2,568,971 | +0.27(+1.51%) |
Aug 10, 2020 | 17.60 | 18.18 | 17.52 | 18.11 | 1,921,224 | +0.62(+3.52%) |
Aug 07, 2020 | 17.62 | 17.68 | 17.27 | 17.49 | 1,799,734 | -0.36(-2.02%) |
Aug 06, 2020 | 18.26 | 18.30 | 17.39 | 17.85 | 2,270,037 | -0.44(-2.41%) |
Aug 05, 2020 | 17.53 | 18.73 | 17.52 | 18.29 | 3,271,707 | +0.97(+5.59%) |
Aug 04, 2020 | 16.86 | 17.40 | 16.84 | 17.33 | 2,164,198 | +0.39(+2.29%) |