Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.77 | 19.86 | 19.69 | 19.85 | 126,500 | +0.05(+0.25%) |
Oct 29, 2020 | 19.57 | 19.82 | 19.47 | 19.80 | 96,087 | -0.11(-0.55%) |
Oct 28, 2020 | 19.90 | 20.01 | 19.89 | 19.91 | 123,558 | -0.47(-2.31%) |
Oct 27, 2020 | 20.32 | 20.47 | 20.27 | 20.38 | 99,014 | +0.08(+0.39%) |
Oct 26, 2020 | 20.28 | 20.31 | 20.20 | 20.30 | 181,409 | -0.12(-0.59%) |
Oct 23, 2020 | 20.40 | 20.50 | 20.34 | 20.42 | 115,000 | -0.08(-0.39%) |
Oct 22, 2020 | 20.49 | 20.63 | 20.47 | 20.50 | 203,305 | -0.08(-0.39%) |
Oct 21, 2020 | 20.64 | 20.72 | 20.56 | 20.58 | 106,082 | +0.06(+0.29%) |
Oct 20, 2020 | 20.44 | 20.59 | 20.40 | 20.52 | 91,515 | +0.18(+0.88%) |
Oct 19, 2020 | 20.43 | 20.47 | 20.32 | 20.34 | 155,215 | +0.03(+0.15%) |
Oct 16, 2020 | 20.45 | 20.45 | 20.30 | 20.31 | 55,400 | -0.10(-0.49%) |
Oct 15, 2020 | 20.04 | 20.42 | 20.04 | 20.41 | 103,144 | +0.18(+0.89%) |
Oct 14, 2020 | 20.14 | 20.26 | 20.13 | 20.23 | 85,044 | +0.16(+0.80%) |
Oct 13, 2020 | 20.09 | 20.10 | 20.01 | 20.07 | 48,237 | -0.05(-0.25%) |
Oct 12, 2020 | 20.38 | 20.39 | 20.11 | 20.12 | 50,740 | -0.21(-1.03%) |
Oct 09, 2020 | 20.27 | 20.40 | 20.24 | 20.33 | 152,700 | +0.38(+1.90%) |
Oct 08, 2020 | 20.00 | 20.05 | 19.90 | 19.95 | 48,143 | +0.11(+0.55%) |
Oct 07, 2020 | 19.81 | 19.90 | 19.69 | 19.84 | 70,771 | +0.29(+1.48%) |
Oct 06, 2020 | 19.69 | 19.91 | 19.52 | 19.55 | 177,514 | -0.07(-0.36%) |
Oct 05, 2020 | 19.54 | 19.70 | 19.53 | 19.62 | 123,585 | +0.49(+2.56%) |
Oct 02, 2020 | 19.04 | 19.31 | 19.04 | 19.13 | 99,300 | -0.14(-0.73%) |
Oct 01, 2020 | 19.44 | 19.44 | 19.16 | 19.27 | 856,453 | -0.21(-1.08%) |
Sep 30, 2020 | 19.25 | 19.59 | 19.25 | 19.48 | 201,500 | +0.23(+1.19%) |
Sep 29, 2020 | 19.38 | 19.38 | 19.18 | 19.25 | 167,052 | -0.34(-1.74%) |
Sep 28, 2020 | 19.49 | 19.61 | 19.38 | 19.59 | 62,596 | +0.10(+0.51%) |
Sep 25, 2020 | 19.42 | 19.52 | 19.39 | 19.49 | 84,100 | -0.01(-0.05%) |
Sep 24, 2020 | 19.30 | 19.58 | 19.21 | 19.50 | 153,190 | +0.13(+0.67%) |
Sep 23, 2020 | 19.49 | 19.61 | 19.37 | 19.37 | 147,245 | -0.21(-1.07%) |
Sep 22, 2020 | 19.72 | 19.76 | 19.49 | 19.58 | 120,411 | -0.12(-0.61%) |
Sep 21, 2020 | 19.90 | 19.90 | 19.46 | 19.70 | 310,823 | -0.50(-2.48%) |
Sep 18, 2020 | 20.04 | 20.25 | 20.03 | 20.20 | 202,400 | +0.15(+0.75%) |
Sep 17, 2020 | 19.72 | 20.06 | 19.70 | 20.05 | 149,984 | +0.09(+0.45%) |
Sep 16, 2020 | 19.96 | 20.03 | 19.89 | 19.96 | 249,461 | +0.14(+0.71%) |
Sep 15, 2020 | 19.82 | 19.87 | 19.72 | 19.82 | 127,248 | -0.01(-0.05%) |
Sep 14, 2020 | 19.84 | 19.93 | 19.78 | 19.83 | 121,196 | +0.08(+0.41%) |
Sep 11, 2020 | 19.70 | 19.84 | 19.69 | 19.75 | 261,400 | +0.16(+0.82%) |
Sep 10, 2020 | 19.82 | 19.91 | 19.58 | 19.59 | 118,465 | -0.21(-1.06%) |
Sep 09, 2020 | 19.72 | 19.85 | 19.65 | 19.80 | 178,549 | +0.12(+0.61%) |
Sep 08, 2020 | 19.58 | 19.73 | 19.51 | 19.68 | 121,766 | -0.42(-2.09%) |
Sep 04, 2020 | 20.05 | 20.14 | 19.85 | 20.10 | 450,500 | +0.13(+0.65%) |
Sep 03, 2020 | 20.09 | 20.14 | 19.85 | 19.97 | 152,150 | -0.25(-1.24%) |
Sep 02, 2020 | 20.50 | 20.50 | 20.12 | 20.22 | 142,378 | -0.18(-0.88%) |
Sep 01, 2020 | 20.50 | 20.53 | 20.34 | 20.40 | 115,277 | +0.02(+0.10%) |
Aug 31, 2020 | 20.38 | 20.39 | 20.29 | 20.38 | 161,919 | +0.06(+0.30%) |
Aug 28, 2020 | 20.29 | 20.32 | 20.18 | 20.32 | 163,700 | +0.23(+1.14%) |
Aug 27, 2020 | 20.16 | 20.17 | 19.93 | 20.09 | 190,422 | +0.09(+0.45%) |
Aug 26, 2020 | 19.98 | 20.07 | 19.97 | 20.00 | 143,738 | +0.02(+0.10%) |
Aug 25, 2020 | 19.90 | 19.98 | 19.84 | 19.98 | 162,946 | +0.19(+0.96%) |
Aug 24, 2020 | 19.91 | 19.91 | 19.75 | 19.79 | 136,225 | +0.09(+0.46%) |
Aug 21, 2020 | 19.61 | 19.75 | 19.55 | 19.70 | 159,800 | -0.19(-0.96%) |
Aug 20, 2020 | 19.75 | 19.92 | 19.72 | 19.89 | 215,798 | +0.01(+0.05%) |
Aug 19, 2020 | 20.08 | 20.09 | 19.86 | 19.88 | 154,029 | -0.15(-0.75%) |
Aug 18, 2020 | 20.12 | 20.13 | 19.89 | 20.03 | 113,833 | +0.08(+0.40%) |
Aug 17, 2020 | 19.80 | 19.95 | 19.79 | 19.95 | 229,407 | +0.42(+2.15%) |
Aug 14, 2020 | 19.53 | 19.66 | 19.49 | 19.53 | 157,500 | +0.08(+0.41%) |
Aug 13, 2020 | 19.32 | 19.51 | 19.32 | 19.45 | 146,018 | +0.15(+0.78%) |
Aug 12, 2020 | 19.20 | 19.34 | 19.15 | 19.30 | 234,874 | +0.23(+1.21%) |
Aug 11, 2020 | 19.36 | 19.40 | 19.04 | 19.07 | 505,102 | -0.49(-2.51%) |
Aug 10, 2020 | 19.56 | 19.67 | 19.49 | 19.56 | 134,500 | +0.10(+0.51%) |
Aug 07, 2020 | 19.67 | 19.75 | 19.36 | 19.46 | 112,100 | -0.28(-1.42%) |
Aug 06, 2020 | 19.90 | 19.90 | 19.70 | 19.74 | 127,323 | +0.11(+0.56%) |
Aug 05, 2020 | 19.81 | 19.88 | 19.57 | 19.63 | 164,130 | +0.21(+1.08%) |
Aug 04, 2020 | 19.19 | 19.45 | 19.09 | 19.42 | 144,630 | +0.22(+1.15%) |