Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.13 | 18.43 | 17.46 | 18.01 | 284,965 | -0.56(-3.01%) |
Oct 29, 2020 | 17.84 | 19.03 | 17.84 | 18.57 | 461,299 | +0.77(+4.34%) |
Oct 28, 2020 | 18.36 | 18.53 | 17.75 | 17.79 | 256,180 | -1.35(-7.03%) |
Oct 27, 2020 | 19.56 | 19.63 | 19.00 | 19.14 | 139,492 | -0.14(-0.71%) |
Oct 26, 2020 | 19.89 | 20.04 | 18.80 | 19.28 | 513,773 | -0.95(-4.71%) |
Oct 23, 2020 | 20.33 | 20.33 | 19.80 | 20.23 | 90,707 | -0.34(-1.65%) |
Oct 22, 2020 | 20.60 | 20.74 | 20.06 | 20.57 | 79,132 | +0.00(+0.00%) |
Oct 21, 2020 | 21.03 | 21.08 | 20.57 | 20.57 | 89,647 | -0.47(-2.25%) |
Oct 20, 2020 | 21.20 | 21.32 | 20.88 | 21.04 | 103,924 | +0.04(+0.18%) |
Oct 19, 2020 | 21.60 | 21.80 | 20.82 | 21.00 | 145,749 | -0.30(-1.40%) |
Oct 16, 2020 | 21.74 | 21.74 | 21.29 | 21.30 | 77,863 | -0.16(-0.73%) |
Oct 15, 2020 | 20.96 | 21.57 | 20.78 | 21.46 | 185,733 | -0.12(-0.58%) |
Oct 14, 2020 | 22.06 | 22.08 | 21.37 | 21.58 | 94,143 | -0.29(-1.31%) |
Oct 13, 2020 | 21.92 | 22.13 | 21.58 | 21.87 | 167,190 | +0.09(+0.40%) |
Oct 12, 2020 | 21.55 | 22.00 | 21.42 | 21.78 | 220,447 | +0.72(+3.42%) |
Oct 09, 2020 | 21.08 | 21.18 | 20.84 | 21.06 | 154,122 | +0.38(+1.83%) |
Oct 08, 2020 | 20.69 | 20.79 | 20.49 | 20.68 | 118,373 | +0.31(+1.52%) |
Oct 07, 2020 | 20.31 | 20.44 | 20.14 | 20.38 | 115,756 | +0.76(+3.87%) |
Oct 06, 2020 | 19.76 | 20.53 | 19.46 | 19.62 | 177,096 | -0.08(-0.40%) |
Oct 05, 2020 | 18.89 | 19.70 | 18.89 | 19.70 | 108,022 | +1.22(+6.61%) |
Oct 02, 2020 | 18.72 | 19.35 | 18.47 | 18.47 | 229,578 | -1.23(-6.23%) |
Oct 01, 2020 | 19.58 | 19.79 | 19.31 | 19.70 | 182,614 | +0.73(+3.86%) |
Sep 30, 2020 | 18.73 | 19.38 | 18.73 | 18.97 | 116,229 | +0.15(+0.82%) |
Sep 29, 2020 | 18.66 | 19.11 | 18.63 | 18.82 | 135,671 | +0.16(+0.88%) |
Sep 28, 2020 | 18.30 | 18.66 | 17.91 | 18.65 | 201,791 | +0.91(+5.11%) |
Sep 25, 2020 | 17.08 | 17.83 | 16.71 | 17.74 | 148,503 | +0.68(+4.00%) |
Sep 24, 2020 | 16.51 | 17.50 | 16.51 | 17.06 | 153,857 | +0.32(+1.89%) |
Sep 23, 2020 | 17.63 | 17.80 | 16.62 | 16.75 | 713,879 | -0.90(-5.10%) |
Sep 22, 2020 | 17.47 | 17.67 | 16.83 | 17.64 | 93,841 | +0.42(+2.43%) |
Sep 21, 2020 | 16.39 | 17.23 | 16.29 | 17.23 | 231,795 | +0.08(+0.47%) |
Sep 18, 2020 | 17.89 | 17.89 | 16.67 | 17.15 | 242,863 | -0.50(-2.84%) |
Sep 17, 2020 | 16.76 | 17.75 | 16.71 | 17.65 | 228,981 | -0.06(-0.32%) |
Sep 16, 2020 | 18.29 | 18.31 | 17.70 | 17.70 | 114,446 | -0.40(-2.21%) |
Sep 15, 2020 | 18.09 | 18.36 | 17.96 | 18.11 | 139,543 | +0.47(+2.67%) |
Sep 14, 2020 | 17.61 | 17.93 | 17.37 | 17.63 | 386,766 | +0.77(+4.55%) |
Sep 11, 2020 | 17.30 | 17.56 | 16.45 | 16.87 | 268,153 | -0.07(-0.43%) |
Sep 10, 2020 | 17.89 | 18.03 | 16.82 | 16.94 | 197,249 | -0.57(-3.27%) |
Sep 09, 2020 | 17.33 | 17.77 | 16.88 | 17.51 | 181,657 | +1.08(+6.55%) |
Sep 08, 2020 | 16.65 | 17.60 | 16.43 | 16.44 | 307,179 | -1.70(-9.39%) |
Sep 04, 2020 | 18.17 | 18.88 | 16.81 | 18.14 | 476,092 | -0.42(-2.28%) |
Sep 03, 2020 | 20.50 | 20.50 | 18.31 | 18.56 | 421,309 | -2.51(-11.91%) |
Sep 02, 2020 | 20.62 | 21.33 | 20.18 | 21.07 | 236,014 | +1.19(+5.96%) |
Sep 01, 2020 | 19.29 | 19.95 | 19.20 | 19.89 | 131,932 | +0.73(+3.80%) |
Aug 31, 2020 | 19.06 | 19.50 | 18.79 | 19.16 | 109,276 | +0.18(+0.97%) |
Aug 28, 2020 | 18.38 | 18.98 | 18.22 | 18.98 | 118,420 | +0.82(+4.53%) |
Aug 27, 2020 | 18.63 | 18.68 | 17.94 | 18.16 | 114,547 | -0.38(-2.04%) |
Aug 26, 2020 | 18.51 | 18.66 | 18.38 | 18.53 | 130,122 | +0.07(+0.38%) |
Aug 25, 2020 | 18.13 | 18.48 | 18.13 | 18.46 | 85,640 | +0.33(+1.83%) |
Aug 24, 2020 | 18.21 | 18.29 | 17.87 | 18.13 | 180,995 | +0.24(+1.32%) |
Aug 21, 2020 | 17.52 | 17.90 | 17.35 | 17.90 | 113,603 | +0.43(+2.44%) |
Aug 20, 2020 | 17.31 | 17.66 | 17.21 | 17.47 | 147,821 | -0.13(-0.75%) |
Aug 19, 2020 | 17.93 | 17.93 | 17.53 | 17.60 | 98,124 | -0.22(-1.24%) |
Aug 18, 2020 | 18.14 | 18.21 | 17.76 | 17.82 | 96,258 | -0.16(-0.90%) |
Aug 17, 2020 | 17.73 | 18.16 | 17.73 | 17.99 | 97,358 | +0.56(+3.20%) |
Aug 14, 2020 | 17.62 | 17.79 | 17.36 | 17.43 | 44,959 | +0.06(+0.36%) |
Aug 13, 2020 | 17.87 | 17.87 | 17.26 | 17.37 | 66,616 | -0.39(-2.22%) |
Aug 12, 2020 | 16.86 | 17.81 | 16.81 | 17.76 | 114,980 | +1.23(+7.41%) |
Aug 11, 2020 | 16.94 | 17.24 | 16.47 | 16.53 | 97,903 | -0.50(-2.94%) |
Aug 10, 2020 | 17.09 | 17.20 | 16.51 | 17.03 | 96,743 | +0.09(+0.52%) |
Aug 07, 2020 | 17.32 | 17.47 | 16.58 | 16.95 | 145,717 | -0.42(-2.43%) |
Aug 06, 2020 | 17.37 | 17.37 | 17.02 | 17.37 | 61,406 | -0.00(-0.03%) |
Aug 05, 2020 | 17.42 | 17.51 | 17.11 | 17.37 | 101,043 | -0.03(-0.17%) |
Aug 04, 2020 | 16.71 | 17.40 | 16.71 | 17.40 | 122,515 | +0.67(+4.00%) |