Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.59 | 19.70 | 19.12 | 19.50 | 482,200 | -0.18(-0.91%) |
Oct 29, 2020 | 19.04 | 19.90 | 18.76 | 19.68 | 431,327 | +0.43(+2.23%) |
Oct 28, 2020 | 20.27 | 20.36 | 19.10 | 19.25 | 533,601 | -1.63(-7.81%) |
Oct 27, 2020 | 21.34 | 21.59 | 20.87 | 20.88 | 614,685 | -0.61(-2.84%) |
Oct 26, 2020 | 21.83 | 22.13 | 21.20 | 21.49 | 502,284 | -0.80(-3.59%) |
Oct 23, 2020 | 22.37 | 22.37 | 21.91 | 22.29 | 387,500 | +0.12(+0.54%) |
Oct 22, 2020 | 22.01 | 22.27 | 21.15 | 22.17 | 400,497 | +0.23(+1.05%) |
Oct 21, 2020 | 21.75 | 22.11 | 21.57 | 21.94 | 396,092 | +0.19(+0.87%) |
Oct 20, 2020 | 21.79 | 22.00 | 21.40 | 21.75 | 389,269 | +0.30(+1.40%) |
Oct 19, 2020 | 22.69 | 22.69 | 21.23 | 21.45 | 423,262 | -0.95(-4.24%) |
Oct 16, 2020 | 22.34 | 22.95 | 22.16 | 22.40 | 209,600 | +0.02(+0.09%) |
Oct 15, 2020 | 21.40 | 22.61 | 21.18 | 22.38 | 268,620 | +0.74(+3.42%) |
Oct 14, 2020 | 21.97 | 22.52 | 21.60 | 21.64 | 240,844 | -0.28(-1.28%) |
Oct 13, 2020 | 21.81 | 22.30 | 21.74 | 21.92 | 336,906 | -0.23(-1.04%) |
Oct 12, 2020 | 22.55 | 22.96 | 21.63 | 22.15 | 425,140 | -0.48(-2.12%) |
Oct 09, 2020 | 23.50 | 23.73 | 22.48 | 22.63 | 397,900 | -0.58(-2.50%) |
Oct 08, 2020 | 22.90 | 23.25 | 22.59 | 23.21 | 502,999 | +0.46(+2.02%) |
Oct 07, 2020 | 22.33 | 23.24 | 22.11 | 22.75 | 617,488 | +0.73(+3.29%) |
Oct 06, 2020 | 22.28 | 23.06 | 21.92 | 22.02 | 635,554 | -0.12(-0.52%) |
Oct 05, 2020 | 20.75 | 22.22 | 20.75 | 22.14 | 334,214 | +1.56(+7.58%) |
Oct 02, 2020 | 19.77 | 20.71 | 19.41 | 20.58 | 450,800 | +0.37(+1.83%) |
Oct 01, 2020 | 19.41 | 20.32 | 19.40 | 20.21 | 371,116 | +0.76(+3.91%) |
Sep 30, 2020 | 18.37 | 19.49 | 18.37 | 19.45 | 614,266 | +1.15(+6.28%) |
Sep 29, 2020 | 18.41 | 18.50 | 17.86 | 18.30 | 374,000 | -0.15(-0.81%) |
Sep 28, 2020 | 18.62 | 18.89 | 18.38 | 18.45 | 376,223 | +0.14(+0.76%) |
Sep 25, 2020 | 18.41 | 18.57 | 18.14 | 18.31 | 414,300 | -0.31(-1.66%) |
Sep 24, 2020 | 19.19 | 19.30 | 18.47 | 18.62 | 605,790 | -0.59(-3.07%) |
Sep 23, 2020 | 20.87 | 21.56 | 19.14 | 19.21 | 835,732 | -1.53(-7.38%) |
Sep 22, 2020 | 20.71 | 20.87 | 20.40 | 20.74 | 330,374 | +0.16(+0.78%) |
Sep 21, 2020 | 21.22 | 21.44 | 20.16 | 20.58 | 660,667 | -1.04(-4.81%) |
Sep 18, 2020 | 21.95 | 21.95 | 21.31 | 21.62 | 1,027,700 | -0.10(-0.46%) |
Sep 17, 2020 | 21.16 | 21.89 | 21.16 | 21.72 | 299,025 | +0.19(+0.88%) |
Sep 16, 2020 | 21.37 | 21.65 | 20.87 | 21.53 | 380,611 | +0.31(+1.46%) |
Sep 15, 2020 | 21.32 | 21.62 | 21.02 | 21.22 | 316,555 | -0.03(-0.14%) |
Sep 14, 2020 | 21.37 | 21.66 | 21.02 | 21.25 | 572,337 | +0.00(+0.00%) |
Sep 11, 2020 | 21.86 | 21.95 | 20.92 | 21.25 | 484,400 | -0.64(-2.92%) |
Sep 10, 2020 | 22.78 | 23.02 | 21.82 | 21.89 | 421,599 | -0.67(-2.97%) |
Sep 09, 2020 | 22.29 | 22.62 | 21.76 | 22.56 | 434,037 | +0.56(+2.55%) |
Sep 08, 2020 | 22.50 | 22.50 | 21.70 | 22.00 | 701,866 | -0.69(-3.04%) |
Sep 04, 2020 | 23.35 | 23.73 | 22.51 | 22.69 | 502,600 | -0.35(-1.52%) |
Sep 03, 2020 | 23.72 | 23.95 | 22.71 | 23.04 | 733,289 | -0.68(-2.87%) |
Sep 02, 2020 | 23.80 | 23.80 | 23.19 | 23.72 | 385,465 | -0.03(-0.13%) |
Sep 01, 2020 | 23.41 | 23.81 | 23.12 | 23.75 | 513,622 | +0.37(+1.58%) |
Aug 31, 2020 | 23.92 | 24.09 | 23.13 | 23.38 | 678,900 | -0.75(-3.11%) |
Aug 28, 2020 | 24.28 | 24.42 | 23.14 | 24.13 | 597,200 | +0.06(+0.25%) |
Aug 27, 2020 | 22.99 | 24.19 | 22.90 | 24.07 | 686,311 | +1.17(+5.11%) |
Aug 26, 2020 | 21.25 | 22.91 | 21.25 | 22.90 | 388,900 | +1.21(+5.58%) |
Aug 25, 2020 | 21.39 | 21.75 | 20.85 | 21.69 | 303,501 | +0.37(+1.74%) |
Aug 24, 2020 | 20.66 | 21.36 | 20.29 | 21.32 | 507,939 | +0.86(+4.20%) |
Aug 21, 2020 | 20.88 | 21.07 | 20.28 | 20.46 | 359,200 | -0.40(-1.92%) |
Aug 20, 2020 | 20.53 | 20.91 | 20.25 | 20.86 | 473,431 | -0.05(-0.24%) |
Aug 19, 2020 | 21.17 | 22.11 | 20.50 | 20.91 | 744,522 | -0.18(-0.85%) |
Aug 18, 2020 | 21.16 | 21.28 | 20.28 | 21.09 | 1,437,118 | -0.06(-0.28%) |
Aug 17, 2020 | 21.07 | 21.80 | 20.66 | 21.15 | 1,595,470 | +0.07(+0.33%) |
Aug 14, 2020 | 20.33 | 21.10 | 19.77 | 21.08 | 440,000 | +0.82(+4.05%) |
Aug 13, 2020 | 19.20 | 20.26 | 18.99 | 20.26 | 818,326 | +0.81(+4.16%) |
Aug 12, 2020 | 19.42 | 19.79 | 19.27 | 19.45 | 514,244 | +0.16(+0.83%) |
Aug 11, 2020 | 18.90 | 19.65 | 18.75 | 19.29 | 591,619 | +0.63(+3.38%) |
Aug 10, 2020 | 18.84 | 19.21 | 18.41 | 18.66 | 734,642 | -0.32(-1.69%) |
Aug 07, 2020 | 18.75 | 19.24 | 18.35 | 18.98 | 539,800 | +0.28(+1.50%) |
Aug 06, 2020 | 19.81 | 19.94 | 18.40 | 18.70 | 1,167,791 | -1.59(-7.84%) |
Aug 05, 2020 | 20.50 | 20.50 | 18.11 | 20.29 | 1,944,901 | -0.62(-2.97%) |
Aug 04, 2020 | 21.26 | 21.74 | 20.53 | 20.91 | 905,883 | -0.37(-1.74%) |