Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.64 | 17.97 | 17.39 | 17.51 | 4,424,771 | -0.15(-0.87%) |
Oct 29, 2020 | 17.49 | 17.88 | 17.06 | 17.67 | 1,352,533 | +0.06(+0.36%) |
Oct 28, 2020 | 18.07 | 18.30 | 17.14 | 17.60 | 1,391,180 | -0.80(-4.35%) |
Oct 27, 2020 | 18.60 | 18.77 | 18.39 | 18.40 | 916,631 | -0.27(-1.46%) |
Oct 26, 2020 | 18.46 | 18.68 | 18.17 | 18.68 | 1,357,710 | +0.06(+0.34%) |
Oct 23, 2020 | 18.77 | 18.94 | 18.39 | 18.61 | 1,190,891 | -0.05(-0.24%) |
Oct 22, 2020 | 18.24 | 18.66 | 17.89 | 18.66 | 907,699 | +0.45(+2.50%) |
Oct 21, 2020 | 17.95 | 18.55 | 17.79 | 18.20 | 1,375,374 | +0.15(+0.81%) |
Oct 20, 2020 | 18.01 | 18.11 | 17.59 | 18.06 | 683,479 | +0.25(+1.38%) |
Oct 19, 2020 | 18.13 | 18.13 | 17.75 | 17.81 | 1,332,727 | -0.18(-1.01%) |
Oct 16, 2020 | 18.10 | 18.24 | 17.80 | 17.99 | 1,204,865 | -0.15(-0.85%) |
Oct 15, 2020 | 18.06 | 18.38 | 17.88 | 18.15 | 794,238 | -0.16(-0.89%) |
Oct 14, 2020 | 18.34 | 18.59 | 18.27 | 18.31 | 404,331 | -0.03(-0.15%) |
Oct 13, 2020 | 18.34 | 18.55 | 18.15 | 18.34 | 509,171 | -0.21(-1.13%) |
Oct 12, 2020 | 18.38 | 18.61 | 18.34 | 18.55 | 811,419 | +0.07(+0.39%) |
Oct 09, 2020 | 18.89 | 18.89 | 18.40 | 18.48 | 550,056 | -0.25(-1.36%) |
Oct 08, 2020 | 18.59 | 18.86 | 18.50 | 18.73 | 749,227 | +0.34(+1.83%) |
Oct 07, 2020 | 18.59 | 18.69 | 18.19 | 18.39 | 1,366,455 | -0.16(-0.88%) |
Oct 06, 2020 | 18.00 | 18.89 | 17.95 | 18.56 | 1,434,945 | +0.66(+3.71%) |
Oct 05, 2020 | 17.80 | 18.12 | 17.78 | 17.89 | 1,320,289 | -0.02(-0.10%) |
Oct 02, 2020 | 17.10 | 17.99 | 16.99 | 17.91 | 1,012,637 | +0.63(+3.63%) |
Oct 01, 2020 | 17.42 | 17.54 | 17.14 | 17.29 | 727,783 | -0.23(-1.30%) |
Sep 30, 2020 | 17.50 | 17.72 | 17.21 | 17.51 | 1,229,072 | +0.09(+0.52%) |
Sep 29, 2020 | 17.35 | 17.58 | 17.19 | 17.42 | 819,308 | +0.03(+0.16%) |
Sep 28, 2020 | 17.40 | 17.62 | 17.21 | 17.39 | 648,210 | +0.19(+1.11%) |
Sep 25, 2020 | 16.96 | 17.24 | 16.86 | 17.20 | 1,391,151 | +0.20(+1.18%) |
Sep 24, 2020 | 16.70 | 17.19 | 16.58 | 17.00 | 1,404,768 | +0.21(+1.24%) |
Sep 23, 2020 | 17.37 | 17.59 | 16.79 | 16.79 | 723,122 | -0.60(-3.45%) |
Sep 22, 2020 | 17.33 | 17.63 | 17.10 | 17.39 | 843,351 | +0.14(+0.79%) |
Sep 21, 2020 | 16.93 | 17.28 | 16.67 | 17.26 | 1,394,767 | +0.00(+0.00%) |
Sep 18, 2020 | 18.17 | 18.22 | 17.19 | 17.26 | 3,751,257 | -0.85(-4.72%) |
Sep 17, 2020 | 18.27 | 18.46 | 18.03 | 18.11 | 1,337,341 | -0.37(-2.02%) |
Sep 16, 2020 | 18.18 | 18.77 | 18.18 | 18.49 | 1,479,112 | +0.26(+1.45%) |
Sep 15, 2020 | 18.47 | 18.71 | 18.18 | 18.22 | 643,664 | -0.15(-0.84%) |
Sep 14, 2020 | 18.31 | 18.62 | 18.31 | 18.38 | 854,711 | +0.09(+0.50%) |
Sep 11, 2020 | 18.49 | 18.56 | 18.20 | 18.29 | 932,092 | -0.25(-1.32%) |
Sep 10, 2020 | 19.13 | 19.13 | 18.39 | 18.53 | 1,031,227 | -0.65(-3.41%) |
Sep 09, 2020 | 19.47 | 19.69 | 19.10 | 19.19 | 1,070,771 | -0.17(-0.87%) |
Sep 08, 2020 | 19.81 | 20.03 | 19.34 | 19.35 | 870,054 | -0.45(-2.26%) |
Sep 04, 2020 | 20.16 | 20.19 | 19.72 | 19.80 | 994,313 | -0.10(-0.50%) |
Sep 03, 2020 | 19.90 | 20.27 | 19.68 | 19.90 | 1,228,365 | +0.09(+0.45%) |
Sep 02, 2020 | 19.61 | 20.11 | 19.56 | 19.81 | 1,536,533 | +0.17(+0.87%) |
Sep 01, 2020 | 19.77 | 19.83 | 19.50 | 19.64 | 2,646,887 | -0.22(-1.08%) |
Aug 31, 2020 | 20.00 | 20.15 | 19.72 | 19.86 | 2,130,837 | -0.13(-0.67%) |
Aug 28, 2020 | 19.61 | 20.03 | 19.08 | 19.99 | 2,196,570 | +0.49(+2.53%) |
Aug 27, 2020 | 19.94 | 20.33 | 19.49 | 19.50 | 1,452,161 | -0.31(-1.58%) |
Aug 26, 2020 | 20.26 | 20.26 | 19.42 | 19.81 | 5,703,965 | -0.53(-2.60%) |
Aug 25, 2020 | 20.96 | 20.96 | 19.75 | 20.34 | 2,319,568 | -0.65(-3.12%) |
Aug 24, 2020 | 20.97 | 21.21 | 20.82 | 20.99 | 1,204,978 | +0.04(+0.17%) |
Aug 21, 2020 | 20.93 | 21.07 | 20.64 | 20.96 | 883,648 | -0.06(-0.30%) |
Aug 20, 2020 | 21.18 | 21.50 | 21.02 | 21.02 | 670,287 | -0.33(-1.55%) |
Aug 19, 2020 | 21.38 | 21.58 | 21.27 | 21.35 | 766,696 | +0.09(+0.42%) |
Aug 18, 2020 | 21.59 | 21.73 | 21.18 | 21.26 | 588,198 | -0.38(-1.74%) |
Aug 17, 2020 | 21.75 | 21.93 | 21.48 | 21.64 | 850,551 | -0.05(-0.25%) |
Aug 14, 2020 | 21.67 | 21.93 | 21.40 | 21.69 | 611,335 | -0.04(-0.17%) |
Aug 13, 2020 | 21.66 | 21.89 | 21.40 | 21.73 | 547,627 | -0.12(-0.53%) |
Aug 12, 2020 | 21.47 | 21.93 | 21.40 | 21.85 | 1,308,711 | +0.60(+2.83%) |
Aug 11, 2020 | 21.68 | 21.86 | 21.13 | 21.24 | 779,069 | -0.20(-0.92%) |
Aug 10, 2020 | 21.50 | 21.85 | 21.24 | 21.44 | 1,477,134 | +0.10(+0.46%) |
Aug 07, 2020 | 20.76 | 21.44 | 20.75 | 21.34 | 1,462,297 | +0.43(+2.06%) |
Aug 06, 2020 | 20.70 | 20.97 | 20.44 | 20.91 | 1,006,129 | +0.23(+1.13%) |
Aug 05, 2020 | 21.19 | 21.31 | 20.56 | 20.68 | 1,225,881 | -0.30(-1.45%) |
Aug 04, 2020 | 20.69 | 21.19 | 20.69 | 20.98 | 614,362 | +0.22(+1.04%) |