Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.74 | 21.07 | 20.52 | 20.70 | 23,400 | -0.24(-1.15%) |
Oct 29, 2020 | 20.68 | 21.23 | 20.38 | 20.94 | 42,033 | +0.45(+2.20%) |
Oct 28, 2020 | 20.75 | 20.80 | 20.19 | 20.49 | 58,524 | -0.56(-2.66%) |
Oct 27, 2020 | 21.15 | 21.29 | 21.00 | 21.05 | 43,236 | -0.12(-0.57%) |
Oct 26, 2020 | 22.14 | 22.23 | 21.11 | 21.17 | 45,596 | -1.20(-5.36%) |
Oct 23, 2020 | 21.52 | 22.71 | 21.37 | 22.37 | 147,900 | +1.00(+4.68%) |
Oct 22, 2020 | 20.75 | 21.60 | 20.75 | 21.37 | 46,633 | +0.73(+3.54%) |
Oct 21, 2020 | 20.51 | 20.87 | 20.51 | 20.64 | 25,533 | -0.05(-0.24%) |
Oct 20, 2020 | 20.71 | 21.02 | 20.62 | 20.69 | 28,729 | +0.09(+0.44%) |
Oct 19, 2020 | 20.87 | 20.87 | 20.48 | 20.60 | 51,867 | -0.28(-1.34%) |
Oct 16, 2020 | 21.20 | 21.26 | 20.70 | 20.88 | 56,300 | +0.27(+1.31%) |
Oct 15, 2020 | 21.53 | 21.53 | 20.39 | 20.61 | 107,238 | -0.89(-4.14%) |
Oct 14, 2020 | 22.35 | 22.47 | 21.50 | 21.50 | 50,607 | -0.68(-3.07%) |
Oct 13, 2020 | 22.97 | 23.00 | 21.99 | 22.18 | 94,211 | -0.88(-3.82%) |
Oct 12, 2020 | 22.55 | 23.11 | 22.55 | 23.06 | 53,173 | +0.48(+2.13%) |
Oct 09, 2020 | 22.62 | 22.70 | 22.32 | 22.58 | 85,700 | +0.13(+0.58%) |
Oct 08, 2020 | 21.98 | 22.61 | 21.77 | 22.45 | 83,623 | +0.78(+3.60%) |
Oct 07, 2020 | 21.78 | 22.07 | 21.49 | 21.67 | 94,899 | +0.17(+0.79%) |
Oct 06, 2020 | 21.24 | 22.20 | 21.13 | 21.50 | 124,913 | +0.45(+2.14%) |
Oct 05, 2020 | 20.59 | 21.22 | 20.55 | 21.05 | 59,056 | +0.40(+1.94%) |
Oct 02, 2020 | 20.58 | 20.97 | 20.40 | 20.65 | 51,400 | -0.38(-1.81%) |
Oct 01, 2020 | 20.93 | 21.10 | 20.48 | 21.03 | 56,513 | +0.15(+0.72%) |
Sep 30, 2020 | 20.44 | 20.92 | 20.44 | 20.88 | 67,322 | +0.55(+2.71%) |
Sep 29, 2020 | 20.54 | 20.54 | 19.96 | 20.33 | 46,874 | -0.32(-1.55%) |
Sep 28, 2020 | 20.43 | 21.05 | 20.42 | 20.65 | 61,411 | +0.47(+2.33%) |
Sep 25, 2020 | 20.03 | 20.33 | 19.78 | 20.18 | 71,200 | +0.37(+1.87%) |
Sep 24, 2020 | 19.87 | 20.00 | 19.56 | 19.81 | 38,449 | -0.04(-0.20%) |
Sep 23, 2020 | 19.93 | 20.52 | 19.81 | 19.85 | 92,048 | -0.02(-0.10%) |
Sep 22, 2020 | 20.50 | 20.52 | 19.80 | 19.87 | 126,504 | -0.39(-1.92%) |
Sep 21, 2020 | 19.99 | 20.48 | 19.56 | 20.26 | 129,805 | +0.23(+1.15%) |
Sep 18, 2020 | 20.72 | 20.72 | 19.83 | 20.03 | 133,200 | -0.48(-2.34%) |
Sep 17, 2020 | 21.17 | 21.34 | 20.48 | 20.51 | 55,435 | -0.95(-4.43%) |
Sep 16, 2020 | 21.13 | 21.71 | 21.06 | 21.46 | 92,064 | +0.42(+2.00%) |
Sep 15, 2020 | 20.00 | 21.16 | 19.94 | 21.04 | 134,573 | +1.13(+5.68%) |
Sep 14, 2020 | 18.72 | 19.95 | 18.72 | 19.91 | 130,077 | +1.30(+6.99%) |
Sep 11, 2020 | 19.23 | 19.26 | 18.43 | 18.61 | 72,000 | -0.50(-2.62%) |
Sep 10, 2020 | 19.58 | 19.93 | 19.09 | 19.11 | 84,090 | -0.43(-2.20%) |
Sep 09, 2020 | 19.64 | 19.66 | 19.37 | 19.54 | 69,377 | -0.03(-0.15%) |
Sep 08, 2020 | 19.12 | 19.85 | 19.06 | 19.57 | 52,788 | +0.29(+1.50%) |
Sep 04, 2020 | 19.33 | 19.59 | 19.05 | 19.28 | 94,400 | -0.05(-0.26%) |
Sep 03, 2020 | 19.18 | 19.85 | 19.02 | 19.33 | 72,779 | +0.13(+0.68%) |
Sep 02, 2020 | 19.20 | 19.30 | 19.10 | 19.20 | 140,583 | +0.05(+0.26%) |
Sep 01, 2020 | 19.50 | 19.50 | 19.03 | 19.15 | 38,562 | -0.44(-2.25%) |
Aug 31, 2020 | 19.75 | 19.92 | 19.38 | 19.59 | 81,682 | -0.40(-2.00%) |
Aug 28, 2020 | 19.97 | 20.00 | 19.76 | 19.99 | 31,700 | +0.07(+0.35%) |
Aug 27, 2020 | 19.88 | 20.32 | 19.64 | 19.92 | 48,707 | +0.15(+0.76%) |
Aug 26, 2020 | 20.48 | 20.60 | 19.68 | 19.77 | 50,441 | -0.78(-3.80%) |
Aug 25, 2020 | 20.09 | 20.60 | 20.09 | 20.55 | 80,068 | +0.53(+2.65%) |
Aug 24, 2020 | 19.71 | 20.06 | 19.44 | 20.02 | 76,326 | +0.44(+2.25%) |
Aug 21, 2020 | 19.03 | 19.75 | 18.90 | 19.58 | 146,400 | +0.42(+2.19%) |
Aug 20, 2020 | 19.06 | 19.16 | 18.86 | 19.16 | 47,935 | -0.08(-0.42%) |
Aug 19, 2020 | 19.40 | 19.41 | 19.12 | 19.24 | 38,936 | -0.03(-0.16%) |
Aug 18, 2020 | 19.99 | 20.10 | 19.18 | 19.27 | 61,658 | -0.72(-3.60%) |
Aug 17, 2020 | 20.68 | 20.68 | 19.98 | 19.99 | 38,964 | -0.70(-3.38%) |
Aug 14, 2020 | 20.64 | 21.05 | 20.52 | 20.69 | 47,400 | -0.06(-0.29%) |
Aug 13, 2020 | 21.08 | 21.27 | 20.67 | 20.75 | 84,409 | -0.46(-2.17%) |
Aug 12, 2020 | 21.03 | 21.32 | 20.91 | 21.21 | 38,196 | +0.30(+1.43%) |
Aug 11, 2020 | 20.62 | 21.36 | 20.43 | 20.91 | 142,513 | +0.65(+3.21%) |
Aug 10, 2020 | 19.10 | 20.39 | 19.10 | 20.26 | 82,291 | +0.72(+3.68%) |
Aug 07, 2020 | 19.34 | 19.63 | 19.21 | 19.54 | 38,000 | +0.10(+0.51%) |
Aug 06, 2020 | 19.11 | 19.47 | 19.09 | 19.44 | 45,798 | +0.32(+1.67%) |
Aug 05, 2020 | 19.55 | 19.55 | 18.95 | 19.12 | 54,069 | -0.26(-1.34%) |
Aug 04, 2020 | 19.23 | 19.57 | 19.19 | 19.38 | 41,431 | +0.16(+0.83%) |