Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.50 | 20.06 | 18.22 | 18.89 | 1,591,800 | -0.49(-2.53%) |
Oct 29, 2020 | 19.20 | 19.84 | 19.06 | 19.38 | 1,115,545 | +0.14(+0.73%) |
Oct 28, 2020 | 20.26 | 20.54 | 19.19 | 19.24 | 1,158,846 | -1.43(-6.92%) |
Oct 27, 2020 | 20.69 | 21.08 | 20.49 | 20.67 | 786,493 | -0.11(-0.53%) |
Oct 26, 2020 | 21.11 | 21.25 | 20.39 | 20.78 | 772,793 | -0.82(-3.80%) |
Oct 23, 2020 | 21.68 | 21.74 | 21.31 | 21.60 | 557,400 | +0.13(+0.61%) |
Oct 22, 2020 | 20.68 | 21.58 | 20.68 | 21.47 | 836,802 | +0.89(+4.32%) |
Oct 21, 2020 | 20.66 | 20.79 | 20.33 | 20.58 | 443,321 | -0.08(-0.39%) |
Oct 20, 2020 | 20.99 | 21.13 | 20.53 | 20.66 | 511,037 | +0.02(+0.10%) |
Oct 19, 2020 | 20.78 | 21.27 | 20.56 | 20.64 | 637,206 | -0.15(-0.72%) |
Oct 16, 2020 | 21.08 | 21.27 | 20.77 | 20.79 | 696,500 | -0.31(-1.47%) |
Oct 15, 2020 | 20.71 | 21.17 | 20.61 | 21.10 | 462,435 | +0.09(+0.43%) |
Oct 14, 2020 | 21.01 | 21.41 | 20.94 | 21.01 | 572,845 | +0.05(+0.24%) |
Oct 13, 2020 | 20.98 | 21.21 | 20.77 | 20.96 | 682,581 | -0.32(-1.50%) |
Oct 12, 2020 | 20.82 | 21.40 | 20.57 | 21.28 | 596,232 | +0.39(+1.87%) |
Oct 09, 2020 | 21.25 | 21.59 | 20.80 | 20.89 | 777,000 | -0.12(-0.57%) |
Oct 08, 2020 | 20.73 | 21.10 | 20.48 | 21.01 | 636,120 | +0.58(+2.84%) |
Oct 07, 2020 | 20.09 | 20.87 | 20.08 | 20.43 | 1,004,526 | +0.73(+3.71%) |
Oct 06, 2020 | 20.24 | 20.47 | 19.69 | 19.70 | 617,975 | -0.32(-1.60%) |
Oct 05, 2020 | 19.86 | 20.16 | 19.68 | 20.02 | 709,298 | +0.40(+2.04%) |
Oct 02, 2020 | 19.02 | 19.69 | 18.95 | 19.62 | 493,900 | +0.22(+1.13%) |
Oct 01, 2020 | 19.39 | 19.58 | 19.14 | 19.40 | 633,837 | +0.12(+0.62%) |
Sep 30, 2020 | 19.57 | 19.77 | 19.00 | 19.28 | 952,440 | -0.18(-0.92%) |
Sep 29, 2020 | 19.35 | 19.57 | 19.09 | 19.46 | 669,001 | +0.11(+0.57%) |
Sep 28, 2020 | 19.30 | 19.70 | 19.15 | 19.35 | 1,057,336 | +0.32(+1.68%) |
Sep 25, 2020 | 19.34 | 19.41 | 18.93 | 19.03 | 1,564,400 | +0.60(+3.26%) |
Sep 24, 2020 | 18.42 | 18.65 | 18.04 | 18.43 | 858,928 | -0.08(-0.43%) |
Sep 23, 2020 | 19.05 | 19.42 | 18.44 | 18.51 | 1,056,158 | -0.36(-1.91%) |
Sep 22, 2020 | 19.17 | 19.46 | 17.76 | 18.87 | 3,891,543 | -0.89(-4.50%) |
Sep 21, 2020 | 20.37 | 20.54 | 19.55 | 19.76 | 1,300,277 | -1.22(-5.82%) |
Sep 18, 2020 | 21.69 | 21.74 | 20.91 | 20.98 | 3,355,900 | -0.55(-2.55%) |
Sep 17, 2020 | 21.33 | 21.60 | 21.07 | 21.53 | 1,293,311 | -0.08(-0.37%) |
Sep 16, 2020 | 21.15 | 22.26 | 20.93 | 21.61 | 2,065,544 | +0.65(+3.10%) |
Sep 15, 2020 | 20.72 | 21.15 | 20.23 | 20.96 | 1,181,569 | +0.28(+1.35%) |
Sep 14, 2020 | 19.85 | 20.88 | 19.73 | 20.68 | 1,347,854 | +1.04(+5.30%) |
Sep 11, 2020 | 19.64 | 19.79 | 19.37 | 19.64 | 824,700 | +0.17(+0.87%) |
Sep 10, 2020 | 19.62 | 19.90 | 19.35 | 19.47 | 1,285,396 | -0.08(-0.41%) |
Sep 09, 2020 | 19.62 | 19.71 | 19.31 | 19.55 | 803,074 | +0.32(+1.66%) |
Sep 08, 2020 | 19.09 | 19.52 | 18.86 | 19.23 | 1,388,836 | -0.03(-0.16%) |
Sep 04, 2020 | 19.68 | 19.83 | 18.84 | 19.26 | 1,060,000 | -0.26(-1.33%) |
Sep 03, 2020 | 20.00 | 20.15 | 19.30 | 19.52 | 847,147 | -0.39(-1.96%) |
Sep 02, 2020 | 19.73 | 20.00 | 19.58 | 19.91 | 612,844 | +0.21(+1.07%) |
Sep 01, 2020 | 19.46 | 19.93 | 19.23 | 19.70 | 587,767 | +0.15(+0.77%) |
Aug 31, 2020 | 19.68 | 19.80 | 19.40 | 19.55 | 1,136,805 | -0.16(-0.81%) |
Aug 28, 2020 | 19.78 | 19.84 | 19.56 | 19.71 | 635,900 | +0.10(+0.51%) |
Aug 27, 2020 | 19.21 | 19.79 | 19.16 | 19.61 | 748,184 | +0.35(+1.82%) |
Aug 26, 2020 | 19.48 | 19.50 | 19.23 | 19.26 | 486,161 | -0.23(-1.18%) |
Aug 25, 2020 | 19.50 | 19.58 | 19.18 | 19.49 | 699,706 | +0.14(+0.72%) |
Aug 24, 2020 | 19.02 | 19.39 | 18.76 | 19.35 | 756,571 | +0.41(+2.16%) |
Aug 21, 2020 | 18.82 | 19.21 | 18.59 | 18.94 | 654,500 | +0.02(+0.11%) |
Aug 20, 2020 | 19.13 | 19.40 | 18.84 | 18.92 | 802,031 | -0.52(-2.67%) |
Aug 19, 2020 | 19.51 | 19.61 | 19.30 | 19.44 | 596,157 | +0.01(+0.05%) |
Aug 18, 2020 | 19.53 | 19.72 | 19.34 | 19.43 | 682,140 | -0.16(-0.82%) |
Aug 17, 2020 | 19.95 | 19.97 | 19.05 | 19.59 | 868,167 | -0.30(-1.48%) |
Aug 14, 2020 | 19.39 | 20.24 | 19.29 | 19.89 | 2,224,500 | +0.65(+3.35%) |
Aug 13, 2020 | 19.11 | 19.51 | 19.05 | 19.24 | 601,647 | -0.05(-0.26%) |
Aug 12, 2020 | 19.48 | 19.53 | 19.07 | 19.29 | 926,440 | +0.00(+0.00%) |
Aug 11, 2020 | 19.43 | 19.69 | 19.08 | 19.29 | 1,238,347 | +0.00(+0.00%) |
Aug 10, 2020 | 19.42 | 19.64 | 19.05 | 19.29 | 863,355 | -0.07(-0.36%) |
Aug 07, 2020 | 18.82 | 19.41 | 18.78 | 19.36 | 1,055,400 | +0.45(+2.38%) |
Aug 06, 2020 | 19.29 | 19.36 | 18.66 | 18.91 | 1,081,626 | -0.44(-2.27%) |
Aug 05, 2020 | 19.47 | 20.00 | 18.68 | 19.35 | 1,705,514 | +0.72(+3.86%) |
Aug 04, 2020 | 18.35 | 18.84 | 18.17 | 18.63 | 1,309,434 | +0.33(+1.80%) |