Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.87 | 18.89 | 18.69 | 18.88 | 1,275,474 | +0.04(+0.24%) |
Oct 29, 2020 | 18.74 | 18.93 | 18.58 | 18.84 | 2,244,898 | -0.12(-0.62%) |
Oct 28, 2020 | 19.13 | 19.22 | 18.89 | 18.95 | 1,255,504 | -0.70(-3.57%) |
Oct 27, 2020 | 19.95 | 19.99 | 19.62 | 19.65 | 996,636 | -0.49(-2.41%) |
Oct 26, 2020 | 20.27 | 20.27 | 19.99 | 20.14 | 936,721 | -0.31(-1.54%) |
Oct 23, 2020 | 20.46 | 20.47 | 20.31 | 20.45 | 515,331 | +0.31(+1.52%) |
Oct 22, 2020 | 20.05 | 20.21 | 19.99 | 20.15 | 1,207,143 | -0.04(-0.22%) |
Oct 21, 2020 | 20.24 | 20.35 | 20.17 | 20.19 | 626,225 | -0.28(-1.36%) |
Oct 20, 2020 | 20.50 | 20.64 | 20.45 | 20.47 | 931,206 | +0.45(+2.24%) |
Oct 19, 2020 | 20.15 | 20.27 | 19.98 | 20.02 | 607,212 | -0.05(-0.22%) |
Oct 16, 2020 | 20.03 | 20.16 | 19.96 | 20.07 | 653,427 | +0.05(+0.27%) |
Oct 15, 2020 | 19.88 | 20.03 | 19.87 | 20.01 | 611,269 | -0.23(-1.15%) |
Oct 14, 2020 | 20.37 | 20.44 | 20.23 | 20.25 | 553,939 | +0.12(+0.58%) |
Oct 13, 2020 | 20.35 | 20.35 | 20.10 | 20.13 | 702,144 | -0.40(-1.97%) |
Oct 12, 2020 | 20.47 | 20.55 | 20.45 | 20.53 | 318,495 | -0.01(-0.04%) |
Oct 09, 2020 | 20.60 | 20.60 | 20.45 | 20.54 | 489,848 | -0.05(-0.22%) |
Oct 08, 2020 | 20.50 | 20.60 | 20.46 | 20.59 | 586,382 | +0.26(+1.28%) |
Oct 07, 2020 | 20.35 | 20.43 | 20.27 | 20.33 | 505,539 | +0.22(+1.07%) |
Oct 06, 2020 | 20.53 | 20.53 | 20.09 | 20.11 | 980,534 | -0.06(-0.31%) |
Oct 05, 2020 | 19.97 | 20.18 | 19.97 | 20.17 | 687,236 | +0.40(+2.00%) |
Oct 02, 2020 | 19.50 | 19.83 | 19.50 | 19.78 | 372,560 | +0.09(+0.46%) |
Oct 01, 2020 | 19.69 | 19.73 | 19.57 | 19.69 | 683,103 | +0.13(+0.69%) |
Sep 30, 2020 | 19.70 | 19.80 | 19.52 | 19.55 | 992,194 | -0.09(-0.46%) |
Sep 29, 2020 | 19.75 | 19.82 | 19.55 | 19.64 | 604,528 | -0.10(-0.50%) |
Sep 28, 2020 | 19.62 | 19.77 | 19.62 | 19.74 | 631,383 | +0.43(+2.23%) |
Sep 25, 2020 | 19.11 | 19.37 | 19.07 | 19.31 | 1,967,627 | -0.04(-0.23%) |
Sep 24, 2020 | 19.32 | 19.52 | 19.19 | 19.36 | 792,482 | +0.17(+0.89%) |
Sep 23, 2020 | 19.63 | 19.64 | 19.16 | 19.19 | 506,495 | -0.28(-1.43%) |
Sep 22, 2020 | 19.64 | 19.65 | 19.31 | 19.46 | 2,543,710 | -0.33(-1.68%) |
Sep 21, 2020 | 19.76 | 19.82 | 19.54 | 19.80 | 1,008,867 | -0.59(-2.91%) |
Sep 18, 2020 | 20.52 | 20.53 | 20.28 | 20.39 | 566,964 | -0.44(-2.11%) |
Sep 17, 2020 | 20.66 | 20.84 | 20.66 | 20.83 | 832,598 | +0.13(+0.61%) |
Sep 16, 2020 | 20.75 | 20.91 | 20.67 | 20.70 | 480,834 | -0.07(-0.35%) |
Sep 15, 2020 | 20.83 | 20.87 | 20.71 | 20.78 | 276,119 | +0.23(+1.14%) |
Sep 14, 2020 | 20.61 | 20.65 | 20.50 | 20.54 | 887,611 | +0.05(+0.26%) |
Sep 11, 2020 | 20.56 | 20.59 | 20.38 | 20.49 | 769,157 | +0.04(+0.22%) |
Sep 10, 2020 | 20.82 | 20.94 | 20.44 | 20.44 | 542,721 | -0.24(-1.17%) |
Sep 09, 2020 | 20.62 | 20.79 | 20.61 | 20.69 | 1,179,382 | +0.34(+1.68%) |
Sep 08, 2020 | 20.32 | 20.52 | 20.29 | 20.35 | 1,032,380 | -0.45(-2.16%) |
Sep 04, 2020 | 20.85 | 20.89 | 20.44 | 20.79 | 844,047 | +0.20(+0.96%) |
Sep 03, 2020 | 20.96 | 21.10 | 20.53 | 20.60 | 737,842 | -0.19(-0.91%) |
Sep 02, 2020 | 20.68 | 20.80 | 20.52 | 20.79 | 5,516,328 | +0.08(+0.39%) |
Sep 01, 2020 | 20.75 | 20.88 | 20.63 | 20.70 | 774,299 | -0.10(-0.47%) |
Aug 31, 2020 | 21.02 | 21.03 | 20.74 | 20.80 | 1,340,434 | -0.40(-1.91%) |
Aug 28, 2020 | 21.14 | 21.24 | 21.03 | 21.21 | 613,590 | +0.38(+1.81%) |
Aug 27, 2020 | 21.08 | 21.08 | 20.72 | 20.83 | 610,957 | -0.20(-0.94%) |
Aug 26, 2020 | 21.05 | 21.08 | 20.99 | 21.03 | 197,320 | -0.04(-0.17%) |
Aug 25, 2020 | 21.32 | 21.32 | 20.92 | 21.06 | 553,703 | +0.05(+0.26%) |
Aug 24, 2020 | 20.98 | 21.06 | 20.91 | 21.01 | 364,983 | +0.35(+1.70%) |
Aug 21, 2020 | 20.46 | 20.66 | 20.40 | 20.66 | 360,653 | -0.14(-0.69%) |
Aug 20, 2020 | 20.68 | 20.86 | 20.65 | 20.80 | 489,689 | -0.13(-0.60%) |
Aug 19, 2020 | 21.10 | 21.17 | 20.89 | 20.93 | 529,155 | -0.08(-0.38%) |
Aug 18, 2020 | 21.23 | 21.26 | 21.00 | 21.01 | 965,381 | -0.06(-0.30%) |
Aug 17, 2020 | 21.12 | 21.15 | 21.03 | 21.07 | 614,357 | -0.05(-0.21%) |
Aug 14, 2020 | 21.11 | 21.23 | 21.07 | 21.12 | 1,326,996 | -0.23(-1.09%) |
Aug 13, 2020 | 21.50 | 21.58 | 21.32 | 21.35 | 339,733 | -0.15(-0.71%) |
Aug 12, 2020 | 21.54 | 21.59 | 21.44 | 21.50 | 643,166 | +0.40(+1.92%) |
Aug 11, 2020 | 21.39 | 21.47 | 21.09 | 21.10 | 568,552 | +0.29(+1.38%) |
Aug 10, 2020 | 20.68 | 20.83 | 20.68 | 20.81 | 378,792 | +0.18(+0.87%) |
Aug 07, 2020 | 20.38 | 20.64 | 20.38 | 20.63 | 328,271 | -0.20(-0.95%) |
Aug 06, 2020 | 20.68 | 20.84 | 20.60 | 20.83 | 544,496 | +0.00(+0.00%) |
Aug 05, 2020 | 20.97 | 21.01 | 20.82 | 20.83 | 633,548 | +0.01(+0.04%) |
Aug 04, 2020 | 20.49 | 20.82 | 20.49 | 20.82 | 804,699 | +0.19(+0.91%) |