Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.17 | 18.27 | 17.48 | 17.78 | 837,653 | -0.44(-2.42%) |
Oct 29, 2020 | 17.27 | 18.48 | 17.25 | 18.22 | 820,608 | +0.73(+4.19%) |
Oct 28, 2020 | 17.48 | 17.83 | 17.24 | 17.48 | 1,347,644 | -0.54(-2.99%) |
Oct 27, 2020 | 18.18 | 18.32 | 17.98 | 18.02 | 812,807 | -0.28(-1.54%) |
Oct 26, 2020 | 18.80 | 19.02 | 17.94 | 18.30 | 968,087 | -1.01(-5.21%) |
Oct 23, 2020 | 19.17 | 19.54 | 19.05 | 19.31 | 630,534 | +0.17(+0.88%) |
Oct 22, 2020 | 19.05 | 19.30 | 18.54 | 19.14 | 1,086,754 | +0.26(+1.36%) |
Oct 21, 2020 | 19.87 | 20.02 | 18.88 | 18.89 | 1,712,993 | -1.05(-5.27%) |
Oct 20, 2020 | 20.28 | 20.59 | 19.85 | 19.94 | 902,640 | -0.09(-0.44%) |
Oct 19, 2020 | 20.44 | 20.86 | 19.96 | 20.03 | 1,061,440 | -0.33(-1.60%) |
Oct 16, 2020 | 20.47 | 20.79 | 20.30 | 20.35 | 807,740 | +0.10(+0.48%) |
Oct 15, 2020 | 19.70 | 20.33 | 19.52 | 20.26 | 680,650 | -0.01(-0.04%) |
Oct 14, 2020 | 20.16 | 20.48 | 19.77 | 20.26 | 653,692 | +0.08(+0.39%) |
Oct 13, 2020 | 20.35 | 20.67 | 20.03 | 20.18 | 580,784 | -0.38(-1.85%) |
Oct 12, 2020 | 20.54 | 20.78 | 20.32 | 20.56 | 809,749 | +0.27(+1.35%) |
Oct 09, 2020 | 21.00 | 21.11 | 20.28 | 20.29 | 868,245 | -0.52(-2.50%) |
Oct 08, 2020 | 20.39 | 20.91 | 20.31 | 20.81 | 1,054,654 | +0.62(+3.06%) |
Oct 07, 2020 | 20.09 | 20.30 | 19.82 | 20.19 | 1,136,302 | +0.64(+3.25%) |
Oct 06, 2020 | 19.73 | 20.33 | 19.48 | 19.56 | 1,318,115 | -0.11(-0.54%) |
Oct 05, 2020 | 19.14 | 20.09 | 19.14 | 19.66 | 1,590,191 | +0.77(+4.06%) |
Oct 02, 2020 | 17.55 | 18.98 | 17.48 | 18.90 | 1,603,131 | +0.77(+4.24%) |
Oct 01, 2020 | 18.77 | 18.77 | 17.92 | 18.13 | 982,455 | -0.33(-1.77%) |
Sep 30, 2020 | 17.94 | 18.99 | 17.94 | 18.45 | 2,948,455 | +0.54(+3.01%) |
Sep 29, 2020 | 18.18 | 18.38 | 17.70 | 17.92 | 820,457 | -0.11(-0.64%) |
Sep 28, 2020 | 17.63 | 18.14 | 17.53 | 18.03 | 1,330,091 | +0.73(+4.23%) |
Sep 25, 2020 | 17.33 | 17.85 | 17.23 | 17.30 | 1,343,440 | -0.25(-1.41%) |
Sep 24, 2020 | 17.25 | 17.94 | 17.09 | 17.55 | 1,096,280 | +0.15(+0.86%) |
Sep 23, 2020 | 17.69 | 18.14 | 17.36 | 17.40 | 1,081,952 | -0.44(-2.47%) |
Sep 22, 2020 | 18.18 | 18.38 | 17.71 | 17.84 | 1,033,707 | -0.34(-1.85%) |
Sep 21, 2020 | 18.45 | 18.60 | 17.16 | 18.17 | 2,006,174 | -0.95(-4.98%) |
Sep 18, 2020 | 19.69 | 19.74 | 18.72 | 19.13 | 2,682,121 | -0.58(-2.96%) |
Sep 17, 2020 | 18.44 | 19.94 | 18.25 | 19.71 | 2,598,097 | +0.99(+5.28%) |
Sep 16, 2020 | 18.87 | 19.26 | 18.68 | 18.72 | 1,490,349 | -0.08(-0.42%) |
Sep 15, 2020 | 19.28 | 19.33 | 18.75 | 18.80 | 1,227,936 | -0.31(-1.62%) |
Sep 14, 2020 | 18.98 | 19.16 | 18.67 | 19.11 | 1,018,246 | +0.36(+1.93%) |
Sep 11, 2020 | 18.42 | 18.92 | 18.25 | 18.75 | 1,213,367 | +0.64(+3.51%) |
Sep 10, 2020 | 18.53 | 18.65 | 18.10 | 18.11 | 1,164,332 | -0.19(-1.01%) |
Sep 09, 2020 | 18.26 | 18.43 | 17.88 | 18.30 | 1,003,181 | +0.29(+1.62%) |
Sep 08, 2020 | 18.04 | 18.45 | 17.74 | 18.00 | 1,290,365 | -0.43(-2.35%) |
Sep 04, 2020 | 18.18 | 18.70 | 17.54 | 18.44 | 1,196,712 | +0.58(+3.26%) |
Sep 03, 2020 | 19.15 | 19.23 | 16.83 | 17.85 | 2,248,511 | -1.36(-7.07%) |
Sep 02, 2020 | 19.21 | 19.28 | 18.83 | 19.21 | 2,161,034 | +0.04(+0.18%) |
Sep 01, 2020 | 18.18 | 19.22 | 17.93 | 19.18 | 1,519,509 | +0.94(+5.18%) |
Aug 31, 2020 | 18.53 | 18.53 | 18.21 | 18.23 | 1,335,399 | -0.27(-1.48%) |
Aug 28, 2020 | 18.27 | 18.53 | 18.10 | 18.51 | 933,054 | +0.42(+2.34%) |
Aug 27, 2020 | 18.53 | 18.60 | 17.82 | 18.08 | 1,086,377 | -0.37(-2.01%) |
Aug 26, 2020 | 18.19 | 18.79 | 18.19 | 18.45 | 1,009,800 | +0.29(+1.60%) |
Aug 25, 2020 | 18.27 | 18.60 | 17.92 | 18.16 | 1,241,857 | +0.02(+0.10%) |
Aug 24, 2020 | 17.75 | 18.18 | 17.55 | 18.15 | 991,639 | +0.70(+4.00%) |
Aug 21, 2020 | 18.00 | 18.15 | 17.33 | 17.45 | 1,444,733 | -0.76(-4.17%) |
Aug 20, 2020 | 18.01 | 18.37 | 17.94 | 18.21 | 773,099 | -0.11(-0.63%) |
Aug 19, 2020 | 18.26 | 18.59 | 18.18 | 18.32 | 859,449 | +0.02(+0.10%) |
Aug 18, 2020 | 18.31 | 18.60 | 18.27 | 18.30 | 1,209,192 | -0.10(-0.53%) |
Aug 17, 2020 | 18.66 | 18.83 | 18.24 | 18.40 | 1,431,380 | -0.11(-0.57%) |
Aug 14, 2020 | 18.41 | 18.91 | 18.35 | 18.51 | 1,496,513 | -0.11(-0.57%) |
Aug 13, 2020 | 18.73 | 18.81 | 18.47 | 18.61 | 1,202,176 | -0.18(-0.97%) |
Aug 12, 2020 | 18.61 | 19.05 | 18.28 | 18.80 | 2,121,509 | +0.58(+3.16%) |
Aug 11, 2020 | 18.26 | 18.79 | 18.06 | 18.22 | 2,591,538 | +0.27(+1.51%) |
Aug 10, 2020 | 17.44 | 18.02 | 17.37 | 17.95 | 1,938,101 | +0.61(+3.52%) |
Aug 07, 2020 | 17.46 | 17.53 | 17.12 | 17.34 | 1,815,544 | -0.36(-2.02%) |
Aug 06, 2020 | 18.10 | 18.14 | 17.24 | 17.70 | 2,289,978 | -0.44(-2.40%) |
Aug 05, 2020 | 17.38 | 18.57 | 17.37 | 18.13 | 3,300,447 | +0.96(+5.59%) |
Aug 04, 2020 | 16.71 | 17.24 | 16.69 | 17.17 | 2,183,209 | +0.38(+2.29%) |