Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.75 | 18.06 | 17.16 | 17.98 | 117,519 | -0.15(-0.80%) |
Oct 29, 2020 | 17.31 | 18.47 | 17.15 | 18.12 | 84,193 | +0.83(+4.79%) |
Oct 28, 2020 | 18.04 | 18.59 | 17.22 | 17.29 | 177,354 | -1.90(-9.89%) |
Oct 27, 2020 | 20.41 | 20.41 | 19.19 | 19.19 | 63,905 | -1.31(-6.38%) |
Oct 26, 2020 | 21.34 | 21.45 | 19.85 | 20.50 | 108,345 | -1.65(-7.47%) |
Oct 23, 2020 | 22.44 | 22.44 | 21.76 | 22.15 | 20,066 | +0.24(+1.10%) |
Oct 22, 2020 | 21.60 | 22.02 | 21.39 | 21.91 | 41,098 | +0.46(+2.13%) |
Oct 21, 2020 | 22.09 | 22.27 | 21.44 | 21.46 | 28,113 | -0.64(-2.90%) |
Oct 20, 2020 | 22.22 | 22.89 | 22.01 | 22.10 | 52,167 | +0.35(+1.61%) |
Oct 19, 2020 | 22.70 | 22.96 | 21.56 | 21.75 | 74,222 | -0.84(-3.70%) |
Oct 16, 2020 | 22.42 | 22.99 | 22.42 | 22.58 | 66,374 | +0.50(+2.24%) |
Oct 15, 2020 | 21.19 | 22.10 | 21.03 | 22.09 | 65,403 | +0.14(+0.63%) |
Oct 14, 2020 | 22.11 | 22.27 | 21.84 | 21.95 | 29,326 | +0.37(+1.72%) |
Oct 13, 2020 | 21.77 | 22.12 | 21.09 | 21.58 | 82,197 | -0.67(-3.02%) |
Oct 12, 2020 | 21.89 | 22.44 | 21.89 | 22.25 | 80,007 | +0.43(+1.96%) |
Oct 09, 2020 | 22.11 | 22.30 | 21.67 | 21.83 | 83,457 | +0.21(+0.97%) |
Oct 08, 2020 | 21.42 | 21.63 | 20.96 | 21.62 | 69,763 | +0.66(+3.13%) |
Oct 07, 2020 | 20.40 | 21.14 | 20.40 | 20.96 | 85,784 | +1.28(+6.52%) |
Oct 06, 2020 | 20.85 | 21.11 | 19.68 | 19.68 | 132,423 | -0.78(-3.80%) |
Oct 05, 2020 | 20.03 | 20.55 | 20.03 | 20.46 | 65,797 | +0.92(+4.73%) |
Oct 02, 2020 | 17.83 | 19.82 | 17.83 | 19.53 | 104,965 | +0.71(+3.77%) |
Oct 01, 2020 | 19.38 | 19.61 | 18.52 | 18.82 | 126,080 | -0.19(-1.02%) |
Sep 30, 2020 | 19.57 | 20.05 | 18.79 | 19.02 | 185,072 | -0.19(-1.01%) |
Sep 29, 2020 | 19.82 | 19.90 | 19.03 | 19.21 | 82,261 | -0.48(-2.42%) |
Sep 28, 2020 | 19.41 | 20.16 | 19.41 | 19.69 | 89,852 | +0.94(+5.03%) |
Sep 25, 2020 | 17.58 | 18.90 | 17.51 | 18.75 | 188,422 | +0.87(+4.89%) |
Sep 24, 2020 | 17.72 | 18.45 | 17.27 | 17.87 | 51,824 | +0.04(+0.22%) |
Sep 23, 2020 | 18.96 | 19.56 | 17.78 | 17.83 | 51,356 | -1.01(-5.36%) |
Sep 22, 2020 | 18.38 | 18.96 | 18.34 | 18.84 | 117,013 | +0.62(+3.42%) |
Sep 21, 2020 | 19.50 | 19.50 | 17.71 | 18.22 | 199,477 | -2.18(-10.67%) |
Sep 18, 2020 | 21.31 | 21.48 | 20.33 | 20.39 | 155,275 | -0.64(-3.04%) |
Sep 17, 2020 | 20.06 | 21.42 | 19.77 | 21.03 | 128,543 | +0.11(+0.51%) |
Sep 16, 2020 | 20.71 | 21.48 | 20.56 | 20.93 | 103,223 | +0.62(+3.03%) |
Sep 15, 2020 | 20.61 | 20.67 | 20.20 | 20.31 | 105,705 | +0.00(+0.01%) |
Sep 14, 2020 | 20.12 | 20.39 | 19.92 | 20.31 | 83,324 | +0.87(+4.46%) |
Sep 11, 2020 | 19.03 | 19.74 | 18.90 | 19.44 | 102,658 | +0.69(+3.68%) |
Sep 10, 2020 | 19.76 | 19.89 | 18.50 | 18.75 | 89,190 | -0.70(-3.59%) |
Sep 09, 2020 | 19.01 | 19.91 | 19.01 | 19.45 | 110,727 | +0.87(+4.70%) |
Sep 08, 2020 | 19.31 | 19.33 | 18.53 | 18.58 | 72,217 | -1.13(-5.72%) |
Sep 04, 2020 | 20.53 | 20.53 | 18.94 | 19.71 | 188,843 | +0.09(+0.45%) |
Sep 03, 2020 | 21.36 | 21.66 | 19.18 | 19.62 | 198,495 | -1.73(-8.10%) |
Sep 02, 2020 | 20.50 | 21.55 | 20.41 | 21.35 | 99,083 | +0.97(+4.77%) |
Sep 01, 2020 | 19.66 | 20.44 | 19.38 | 20.38 | 51,776 | +0.50(+2.49%) |
Aug 31, 2020 | 20.47 | 20.47 | 19.78 | 19.88 | 77,168 | -0.72(-3.49%) |
Aug 28, 2020 | 20.23 | 20.63 | 19.91 | 20.60 | 92,259 | +0.59(+2.96%) |
Aug 27, 2020 | 19.98 | 20.45 | 19.76 | 20.01 | 90,508 | +0.22(+1.13%) |
Aug 26, 2020 | 19.74 | 19.96 | 19.30 | 19.78 | 58,623 | +0.00(+0.00%) |
Aug 25, 2020 | 20.24 | 20.24 | 19.44 | 19.78 | 88,168 | +0.00(+0.00%) |
Aug 24, 2020 | 19.10 | 19.78 | 18.96 | 19.78 | 106,906 | +1.02(+5.43%) |
Aug 21, 2020 | 18.56 | 18.92 | 18.40 | 18.76 | 50,351 | +0.16(+0.87%) |
Aug 20, 2020 | 18.42 | 18.69 | 18.23 | 18.60 | 69,385 | -0.24(-1.27%) |
Aug 19, 2020 | 19.03 | 19.33 | 18.75 | 18.84 | 80,979 | -0.15(-0.77%) |
Aug 18, 2020 | 19.40 | 19.48 | 18.94 | 18.99 | 78,984 | -0.32(-1.65%) |
Aug 17, 2020 | 19.73 | 19.81 | 19.24 | 19.31 | 102,432 | -0.27(-1.36%) |
Aug 14, 2020 | 19.17 | 19.90 | 18.92 | 19.57 | 127,680 | +0.22(+1.12%) |
Aug 13, 2020 | 19.58 | 19.77 | 19.15 | 19.36 | 143,747 | -0.38(-1.94%) |
Aug 12, 2020 | 20.15 | 20.16 | 19.47 | 19.74 | 173,792 | +0.23(+1.20%) |
Aug 11, 2020 | 20.14 | 20.46 | 19.26 | 19.51 | 303,568 | +0.30(+1.54%) |
Aug 10, 2020 | 18.11 | 19.26 | 18.11 | 19.21 | 181,635 | +1.37(+7.68%) |
Aug 07, 2020 | 16.98 | 17.96 | 16.98 | 17.84 | 102,041 | +0.86(+5.09%) |
Aug 06, 2020 | 16.79 | 17.00 | 16.76 | 16.98 | 37,276 | +0.14(+0.81%) |
Aug 05, 2020 | 16.16 | 16.88 | 16.16 | 16.84 | 81,654 | +0.95(+5.98%) |
Aug 04, 2020 | 15.84 | 15.90 | 15.63 | 15.89 | 14,033 | +0.14(+0.88%) |