Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.10 | 19.10 | 17.25 | 18.02 | 611,500 | +0.14(+0.78%) |
Oct 29, 2020 | 17.70 | 18.13 | 17.25 | 17.88 | 505,886 | +0.31(+1.76%) |
Oct 28, 2020 | 18.16 | 18.34 | 17.25 | 17.57 | 574,976 | -1.15(-6.14%) |
Oct 27, 2020 | 19.28 | 19.39 | 17.72 | 18.72 | 909,943 | -0.45(-2.35%) |
Oct 26, 2020 | 18.20 | 19.57 | 17.96 | 19.17 | 562,036 | +0.69(+3.73%) |
Oct 23, 2020 | 18.58 | 18.75 | 17.96 | 18.48 | 431,100 | -0.12(-0.65%) |
Oct 22, 2020 | 17.92 | 18.79 | 17.85 | 18.60 | 1,605,756 | +0.71(+3.97%) |
Oct 21, 2020 | 17.18 | 18.45 | 16.83 | 17.89 | 505,085 | +0.60(+3.47%) |
Oct 20, 2020 | 16.92 | 17.48 | 16.64 | 17.29 | 966,450 | +0.45(+2.64%) |
Oct 19, 2020 | 17.90 | 18.28 | 16.55 | 16.84 | 970,571 | -1.04(-5.79%) |
Oct 16, 2020 | 18.44 | 18.90 | 17.83 | 17.88 | 700,800 | -0.54(-2.93%) |
Oct 15, 2020 | 18.87 | 19.28 | 18.01 | 18.42 | 520,717 | -0.69(-3.61%) |
Oct 14, 2020 | 19.85 | 19.85 | 19.10 | 19.11 | 353,981 | -0.52(-2.65%) |
Oct 13, 2020 | 19.52 | 19.71 | 19.01 | 19.63 | 370,663 | +0.37(+1.92%) |
Oct 12, 2020 | 19.69 | 19.89 | 19.01 | 19.26 | 359,941 | -0.21(-1.08%) |
Oct 09, 2020 | 19.25 | 19.52 | 18.86 | 19.47 | 402,700 | +0.43(+2.26%) |
Oct 08, 2020 | 19.80 | 19.80 | 18.83 | 19.04 | 316,580 | -0.38(-1.96%) |
Oct 07, 2020 | 18.91 | 19.57 | 18.60 | 19.42 | 900,781 | +0.75(+4.02%) |
Oct 06, 2020 | 18.24 | 19.02 | 18.07 | 18.67 | 616,180 | +0.39(+2.13%) |
Oct 05, 2020 | 17.80 | 18.49 | 17.63 | 18.28 | 624,595 | +0.54(+3.04%) |
Oct 02, 2020 | 18.42 | 18.68 | 17.21 | 17.74 | 891,300 | -1.04(-5.54%) |
Oct 01, 2020 | 18.69 | 18.83 | 17.96 | 18.78 | 1,249,859 | +0.16(+0.86%) |
Sep 30, 2020 | 18.65 | 19.44 | 18.11 | 18.62 | 1,171,164 | -0.16(-0.85%) |
Sep 29, 2020 | 19.33 | 19.33 | 18.23 | 18.78 | 756,680 | -0.82(-4.18%) |
Sep 28, 2020 | 19.69 | 19.91 | 18.93 | 19.60 | 581,156 | +0.15(+0.75%) |
Sep 25, 2020 | 18.42 | 19.61 | 18.06 | 19.45 | 986,000 | +1.03(+5.62%) |
Sep 24, 2020 | 18.80 | 19.60 | 18.05 | 18.42 | 822,973 | -0.56(-2.95%) |
Sep 23, 2020 | 20.23 | 21.06 | 18.47 | 18.98 | 1,601,754 | -1.88(-9.01%) |
Sep 22, 2020 | 21.50 | 21.58 | 20.05 | 20.86 | 1,575,067 | -0.87(-4.00%) |
Sep 21, 2020 | 21.57 | 21.93 | 20.05 | 21.73 | 1,552,639 | -0.33(-1.50%) |
Sep 18, 2020 | 24.71 | 24.71 | 20.76 | 22.06 | 5,293,600 | -2.17(-8.96%) |
Sep 17, 2020 | 22.12 | 25.29 | 22.12 | 24.23 | 2,905,639 | -1.47(-5.72%) |
Sep 16, 2020 | 22.88 | 26.64 | 22.83 | 25.70 | 3,322,879 | +2.79(+12.18%) |
Sep 15, 2020 | 23.55 | 23.90 | 21.77 | 22.91 | 2,630,775 | -1.26(-5.21%) |
Sep 14, 2020 | 22.34 | 24.60 | 21.56 | 24.17 | 5,178,387 | +5.52(+29.60%) |
Sep 11, 2020 | 18.61 | 19.25 | 18.40 | 18.65 | 706,500 | +0.23(+1.25%) |
Sep 10, 2020 | 18.12 | 18.95 | 17.88 | 18.42 | 558,901 | +0.22(+1.21%) |
Sep 09, 2020 | 17.46 | 18.46 | 17.18 | 18.20 | 621,568 | +0.84(+4.84%) |
Sep 08, 2020 | 16.14 | 17.98 | 16.05 | 17.36 | 669,850 | +1.16(+7.16%) |
Sep 04, 2020 | 17.09 | 17.20 | 15.44 | 16.20 | 879,500 | -0.81(-4.76%) |
Sep 03, 2020 | 18.68 | 18.68 | 16.84 | 17.01 | 522,759 | -1.51(-8.15%) |
Sep 02, 2020 | 18.51 | 18.70 | 17.98 | 18.52 | 352,089 | +0.03(+0.16%) |
Sep 01, 2020 | 19.16 | 19.31 | 18.12 | 18.49 | 331,519 | -0.67(-3.50%) |
Aug 31, 2020 | 18.53 | 19.40 | 18.32 | 19.16 | 476,968 | +0.65(+3.51%) |
Aug 28, 2020 | 17.90 | 18.72 | 17.65 | 18.51 | 276,300 | +0.74(+4.16%) |
Aug 27, 2020 | 18.36 | 18.36 | 17.56 | 17.77 | 280,452 | -0.53(-2.90%) |
Aug 26, 2020 | 18.11 | 18.39 | 17.67 | 18.30 | 465,878 | +0.10(+0.55%) |
Aug 25, 2020 | 17.62 | 18.45 | 17.30 | 18.20 | 295,858 | +0.53(+3.00%) |
Aug 24, 2020 | 17.89 | 17.89 | 17.28 | 17.67 | 352,546 | +0.10(+0.57%) |
Aug 21, 2020 | 18.40 | 18.62 | 17.25 | 17.57 | 455,800 | -0.91(-4.92%) |
Aug 20, 2020 | 18.35 | 18.67 | 18.06 | 18.48 | 301,501 | +0.06(+0.33%) |
Aug 19, 2020 | 18.75 | 18.76 | 18.34 | 18.42 | 299,285 | -0.22(-1.18%) |
Aug 18, 2020 | 19.48 | 19.59 | 18.29 | 18.64 | 632,122 | -0.84(-4.31%) |
Aug 17, 2020 | 18.56 | 19.50 | 18.14 | 19.48 | 673,579 | +0.90(+4.84%) |
Aug 14, 2020 | 18.23 | 18.75 | 17.92 | 18.58 | 677,100 | +0.29(+1.59%) |
Aug 13, 2020 | 18.01 | 18.92 | 17.90 | 18.29 | 702,486 | +0.10(+0.55%) |
Aug 12, 2020 | 18.89 | 19.08 | 17.91 | 18.19 | 764,639 | -0.39(-2.10%) |
Aug 11, 2020 | 21.01 | 21.01 | 18.49 | 18.58 | 735,195 | -1.50(-7.47%) |
Aug 10, 2020 | 20.27 | 21.18 | 19.81 | 20.08 | 632,367 | -0.19(-0.94%) |
Aug 07, 2020 | 21.23 | 21.35 | 19.62 | 20.27 | 739,800 | -0.20(-0.98%) |
Aug 06, 2020 | 20.90 | 21.04 | 20.35 | 20.47 | 539,162 | -0.34(-1.63%) |
Aug 05, 2020 | 20.52 | 21.23 | 20.35 | 20.81 | 1,373,277 | +0.48(+2.36%) |
Aug 04, 2020 | 20.63 | 20.84 | 19.99 | 20.33 | 349,109 | -0.33(-1.60%) |