Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.24 | 21.45 | 20.50 | 20.99 | 443,700 | -0.41(-1.92%) |
Oct 29, 2020 | 20.99 | 21.55 | 19.80 | 21.40 | 707,652 | +0.39(+1.86%) |
Oct 28, 2020 | 20.86 | 21.54 | 20.07 | 21.01 | 843,651 | -0.22(-1.04%) |
Oct 27, 2020 | 20.42 | 21.48 | 20.15 | 21.23 | 909,557 | +0.91(+4.48%) |
Oct 26, 2020 | 19.00 | 20.32 | 18.96 | 20.32 | 644,451 | +0.93(+4.80%) |
Oct 23, 2020 | 19.73 | 19.73 | 19.15 | 19.39 | 460,200 | -0.28(-1.42%) |
Oct 22, 2020 | 19.17 | 20.00 | 19.10 | 19.67 | 417,639 | +0.62(+3.25%) |
Oct 21, 2020 | 19.20 | 19.39 | 18.78 | 19.05 | 374,786 | -0.07(-0.37%) |
Oct 20, 2020 | 20.05 | 20.18 | 18.54 | 19.12 | 997,484 | -0.93(-4.64%) |
Oct 19, 2020 | 20.38 | 20.67 | 19.85 | 20.05 | 500,992 | -0.38(-1.88%) |
Oct 16, 2020 | 20.84 | 21.05 | 20.20 | 20.43 | 799,700 | -0.24(-1.14%) |
Oct 15, 2020 | 19.52 | 20.74 | 19.01 | 20.67 | 877,289 | +1.27(+6.55%) |
Oct 14, 2020 | 19.50 | 19.94 | 19.05 | 19.40 | 488,335 | +0.07(+0.36%) |
Oct 13, 2020 | 19.54 | 19.89 | 18.84 | 19.33 | 290,462 | -0.29(-1.48%) |
Oct 12, 2020 | 19.97 | 19.97 | 18.85 | 19.62 | 485,087 | -0.26(-1.31%) |
Oct 09, 2020 | 19.75 | 20.00 | 19.43 | 19.88 | 495,500 | +0.17(+0.86%) |
Oct 08, 2020 | 19.74 | 20.00 | 19.23 | 19.71 | 419,652 | +0.39(+2.02%) |
Oct 07, 2020 | 18.54 | 19.42 | 18.50 | 19.32 | 465,346 | +0.84(+4.55%) |
Oct 06, 2020 | 19.62 | 19.63 | 18.34 | 18.48 | 479,436 | -0.97(-4.99%) |
Oct 05, 2020 | 18.22 | 19.48 | 18.21 | 19.45 | 574,684 | +1.37(+7.58%) |
Oct 02, 2020 | 18.29 | 18.86 | 18.02 | 18.08 | 438,600 | -0.61(-3.26%) |
Oct 01, 2020 | 18.10 | 18.71 | 17.76 | 18.69 | 594,964 | +0.70(+3.89%) |
Sep 30, 2020 | 18.42 | 18.67 | 17.82 | 17.99 | 389,971 | -0.40(-2.18%) |
Sep 29, 2020 | 18.03 | 18.49 | 17.82 | 18.39 | 244,625 | +0.30(+1.66%) |
Sep 28, 2020 | 18.82 | 19.00 | 17.83 | 18.09 | 368,687 | -0.58(-3.11%) |
Sep 25, 2020 | 18.16 | 18.85 | 18.16 | 18.67 | 495,700 | +0.38(+2.08%) |
Sep 24, 2020 | 18.62 | 18.98 | 17.80 | 18.29 | 470,517 | -0.56(-2.97%) |
Sep 23, 2020 | 19.64 | 19.78 | 18.81 | 18.85 | 540,758 | -0.82(-4.17%) |
Sep 22, 2020 | 18.65 | 19.73 | 18.58 | 19.67 | 370,926 | +1.06(+5.70%) |
Sep 21, 2020 | 19.57 | 19.71 | 18.57 | 18.61 | 714,011 | -1.24(-6.25%) |
Sep 18, 2020 | 19.93 | 20.05 | 19.41 | 19.85 | 1,111,900 | +0.25(+1.28%) |
Sep 17, 2020 | 18.90 | 19.67 | 18.88 | 19.60 | 484,833 | +0.34(+1.77%) |
Sep 16, 2020 | 18.10 | 19.73 | 18.07 | 19.26 | 991,697 | +1.25(+6.94%) |
Sep 15, 2020 | 18.52 | 18.73 | 17.88 | 18.01 | 339,295 | -0.28(-1.53%) |
Sep 14, 2020 | 17.70 | 18.50 | 17.70 | 18.29 | 510,136 | +0.88(+5.02%) |
Sep 11, 2020 | 17.65 | 17.65 | 17.02 | 17.41 | 932,200 | -0.09(-0.49%) |
Sep 10, 2020 | 17.82 | 18.15 | 17.36 | 17.50 | 500,887 | -0.32(-1.80%) |
Sep 09, 2020 | 17.39 | 17.95 | 17.21 | 17.82 | 677,434 | +0.48(+2.77%) |
Sep 08, 2020 | 16.75 | 17.61 | 16.58 | 17.34 | 524,889 | +0.21(+1.23%) |
Sep 04, 2020 | 17.74 | 17.81 | 16.50 | 17.13 | 843,600 | -0.62(-3.49%) |
Sep 03, 2020 | 18.61 | 18.74 | 17.45 | 17.75 | 683,117 | -1.05(-5.59%) |
Sep 02, 2020 | 18.54 | 19.37 | 18.36 | 18.80 | 1,267,429 | +0.96(+5.38%) |
Sep 01, 2020 | 18.50 | 18.80 | 17.71 | 17.84 | 569,840 | -0.68(-3.67%) |
Aug 31, 2020 | 17.74 | 18.83 | 17.60 | 18.52 | 506,765 | +0.97(+5.53%) |
Aug 28, 2020 | 18.15 | 18.49 | 17.47 | 17.55 | 1,180,700 | -0.51(-2.82%) |
Aug 27, 2020 | 18.26 | 18.51 | 17.86 | 18.06 | 485,545 | -0.19(-1.04%) |
Aug 26, 2020 | 18.66 | 18.83 | 18.23 | 18.25 | 241,607 | -0.45(-2.41%) |
Aug 25, 2020 | 18.46 | 18.77 | 18.17 | 18.70 | 808,577 | +0.22(+1.19%) |
Aug 24, 2020 | 19.74 | 19.75 | 18.38 | 18.48 | 466,591 | -1.04(-5.33%) |
Aug 21, 2020 | 19.72 | 19.75 | 19.11 | 19.52 | 511,200 | -0.25(-1.26%) |
Aug 20, 2020 | 19.33 | 19.92 | 19.16 | 19.77 | 353,940 | +0.35(+1.80%) |
Aug 19, 2020 | 20.04 | 20.04 | 19.42 | 19.42 | 231,016 | -0.40(-2.02%) |
Aug 18, 2020 | 19.61 | 20.03 | 19.30 | 19.82 | 407,271 | +0.14(+0.71%) |
Aug 17, 2020 | 19.03 | 19.92 | 18.93 | 19.68 | 362,766 | +0.68(+3.58%) |
Aug 14, 2020 | 19.22 | 19.79 | 18.76 | 19.00 | 364,400 | -0.16(-0.84%) |
Aug 13, 2020 | 19.57 | 19.84 | 19.06 | 19.16 | 562,659 | -0.53(-2.69%) |
Aug 12, 2020 | 19.75 | 20.13 | 19.51 | 19.69 | 648,477 | -0.06(-0.30%) |
Aug 11, 2020 | 20.43 | 20.59 | 19.68 | 19.75 | 1,106,491 | -0.83(-4.03%) |
Aug 10, 2020 | 21.21 | 21.62 | 20.54 | 20.58 | 568,304 | -0.45(-2.14%) |
Aug 07, 2020 | 20.20 | 21.70 | 20.12 | 21.03 | 709,700 | +1.03(+5.15%) |
Aug 06, 2020 | 22.03 | 22.26 | 19.59 | 20.00 | 1,160,401 | -1.78(-8.17%) |
Aug 05, 2020 | 22.59 | 22.79 | 21.68 | 21.78 | 801,741 | -0.64(-2.85%) |
Aug 04, 2020 | 22.76 | 22.86 | 22.10 | 22.42 | 299,983 | -0.48(-2.10%) |