Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.71 | 20.79 | 18.61 | 18.88 | 91,705 | -2.11(-10.07%) |
Oct 29, 2020 | 20.09 | 21.43 | 19.91 | 21.00 | 94,152 | +0.52(+2.52%) |
Oct 28, 2020 | 20.88 | 21.17 | 20.14 | 20.48 | 58,680 | -0.77(-3.62%) |
Oct 27, 2020 | 21.15 | 21.49 | 20.94 | 21.25 | 45,240 | +0.14(+0.66%) |
Oct 26, 2020 | 19.78 | 21.11 | 19.78 | 21.11 | 52,531 | +0.40(+1.94%) |
Oct 23, 2020 | 21.50 | 21.50 | 20.40 | 20.71 | 41,101 | -0.63(-2.95%) |
Oct 22, 2020 | 21.35 | 21.59 | 19.75 | 21.34 | 91,096 | +0.03(+0.12%) |
Oct 21, 2020 | 21.45 | 22.19 | 21.15 | 21.31 | 39,156 | -0.17(-0.77%) |
Oct 20, 2020 | 23.12 | 23.29 | 21.24 | 21.48 | 105,807 | -1.34(-5.86%) |
Oct 19, 2020 | 24.15 | 24.96 | 22.57 | 22.81 | 95,536 | -1.00(-4.18%) |
Oct 16, 2020 | 21.89 | 24.50 | 21.40 | 23.81 | 234,359 | +1.64(+7.41%) |
Oct 15, 2020 | 21.50 | 22.19 | 21.02 | 22.17 | 45,892 | +0.50(+2.30%) |
Oct 14, 2020 | 21.91 | 22.19 | 21.60 | 21.67 | 48,711 | -0.35(-1.59%) |
Oct 13, 2020 | 21.73 | 22.24 | 21.68 | 22.02 | 38,084 | +0.08(+0.36%) |
Oct 12, 2020 | 21.98 | 22.17 | 21.45 | 21.94 | 44,006 | -0.03(-0.16%) |
Oct 09, 2020 | 22.26 | 22.26 | 21.84 | 21.98 | 38,926 | -0.25(-1.14%) |
Oct 08, 2020 | 22.41 | 22.64 | 21.90 | 22.23 | 42,347 | +0.00(+0.00%) |
Oct 07, 2020 | 21.13 | 22.38 | 21.02 | 22.23 | 57,854 | +1.29(+6.17%) |
Oct 06, 2020 | 21.25 | 21.75 | 20.88 | 20.94 | 41,590 | -0.19(-0.91%) |
Oct 05, 2020 | 21.43 | 21.66 | 20.93 | 21.13 | 48,365 | -0.21(-0.98%) |
Oct 02, 2020 | 21.51 | 22.09 | 20.55 | 21.34 | 74,875 | -0.70(-3.17%) |
Oct 01, 2020 | 20.47 | 22.43 | 20.43 | 22.04 | 163,579 | +1.75(+8.61%) |
Sep 30, 2020 | 19.54 | 20.56 | 19.54 | 20.29 | 130,798 | +0.83(+4.26%) |
Sep 29, 2020 | 19.94 | 20.13 | 19.05 | 19.46 | 100,974 | -0.47(-2.37%) |
Sep 28, 2020 | 19.79 | 20.09 | 19.65 | 19.93 | 67,199 | +0.43(+2.19%) |
Sep 25, 2020 | 18.80 | 19.94 | 18.80 | 19.50 | 68,807 | +0.67(+3.57%) |
Sep 24, 2020 | 19.08 | 19.23 | 18.15 | 18.83 | 77,349 | -0.27(-1.42%) |
Sep 23, 2020 | 19.05 | 20.25 | 19.01 | 19.10 | 96,321 | +0.26(+1.39%) |
Sep 22, 2020 | 17.50 | 18.91 | 17.50 | 18.84 | 86,893 | +1.48(+8.56%) |
Sep 21, 2020 | 18.43 | 18.43 | 17.01 | 17.36 | 99,889 | -1.39(-7.41%) |
Sep 18, 2020 | 18.61 | 19.22 | 18.45 | 18.74 | 160,284 | +0.31(+1.71%) |
Sep 17, 2020 | 18.84 | 19.22 | 18.38 | 18.43 | 43,936 | -0.62(-3.26%) |
Sep 16, 2020 | 19.12 | 19.35 | 18.81 | 19.05 | 68,875 | +0.10(+0.55%) |
Sep 15, 2020 | 19.14 | 19.82 | 18.80 | 18.95 | 57,891 | -0.08(-0.41%) |
Sep 14, 2020 | 19.64 | 19.94 | 18.76 | 19.02 | 54,797 | -0.50(-2.55%) |
Sep 11, 2020 | 20.39 | 20.53 | 19.08 | 19.52 | 65,716 | -0.84(-4.12%) |
Sep 10, 2020 | 20.60 | 20.88 | 20.19 | 20.36 | 42,955 | -0.23(-1.10%) |
Sep 09, 2020 | 20.80 | 21.04 | 20.51 | 20.59 | 75,961 | +0.15(+0.73%) |
Sep 08, 2020 | 19.88 | 21.16 | 19.88 | 20.44 | 95,597 | +0.58(+2.90%) |
Sep 04, 2020 | 21.22 | 21.29 | 19.73 | 19.86 | 99,720 | -1.30(-6.15%) |
Sep 03, 2020 | 21.38 | 21.67 | 20.70 | 21.16 | 88,624 | -0.31(-1.46%) |
Sep 02, 2020 | 21.24 | 21.70 | 20.60 | 21.48 | 51,605 | +0.23(+1.07%) |
Sep 01, 2020 | 20.45 | 21.60 | 20.05 | 21.25 | 86,467 | +1.04(+5.14%) |
Aug 31, 2020 | 20.51 | 20.91 | 20.00 | 20.21 | 137,942 | -0.43(-2.07%) |
Aug 28, 2020 | 20.95 | 21.14 | 20.21 | 20.64 | 79,455 | -0.23(-1.09%) |
Aug 27, 2020 | 20.51 | 21.16 | 20.49 | 20.87 | 79,927 | +0.50(+2.44%) |
Aug 26, 2020 | 20.64 | 20.64 | 19.86 | 20.37 | 84,741 | +0.47(+2.37%) |
Aug 25, 2020 | 20.74 | 20.87 | 19.53 | 19.90 | 121,359 | -0.77(-3.72%) |
Aug 24, 2020 | 20.09 | 20.93 | 20.09 | 20.67 | 95,513 | +0.72(+3.64%) |
Aug 21, 2020 | 19.44 | 20.02 | 19.44 | 19.94 | 68,464 | +0.38(+1.97%) |
Aug 20, 2020 | 19.56 | 19.94 | 19.38 | 19.56 | 75,997 | +0.00(+0.00%) |
Aug 19, 2020 | 19.25 | 19.98 | 19.25 | 19.56 | 89,082 | -0.19(-0.97%) |
Aug 18, 2020 | 20.19 | 20.32 | 19.39 | 19.75 | 100,227 | -0.08(-0.40%) |
Aug 17, 2020 | 19.64 | 19.99 | 19.38 | 19.83 | 91,673 | +0.24(+1.25%) |
Aug 14, 2020 | 19.96 | 20.13 | 19.36 | 19.58 | 92,392 | -0.46(-2.31%) |
Aug 13, 2020 | 19.48 | 20.68 | 19.40 | 20.05 | 80,817 | +0.58(+2.96%) |
Aug 12, 2020 | 18.83 | 19.61 | 18.66 | 19.47 | 91,551 | +0.70(+3.72%) |
Aug 11, 2020 | 18.97 | 19.48 | 18.56 | 18.77 | 73,894 | +0.16(+0.84%) |
Aug 10, 2020 | 18.62 | 19.47 | 18.43 | 18.61 | 85,440 | +0.17(+0.90%) |
Aug 07, 2020 | 18.34 | 18.78 | 18.16 | 18.45 | 73,620 | -0.24(-1.30%) |
Aug 06, 2020 | 17.82 | 18.93 | 17.61 | 18.69 | 121,889 | +0.89(+5.01%) |
Aug 05, 2020 | 16.44 | 17.98 | 16.44 | 17.80 | 111,488 | +1.57(+9.65%) |
Aug 04, 2020 | 16.27 | 16.51 | 16.01 | 16.23 | 63,950 | -0.07(-0.42%) |