Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.90 | 18.23 | 17.69 | 17.84 | 384,470 | -0.22(-1.23%) |
Oct 29, 2020 | 17.91 | 18.48 | 17.67 | 18.07 | 436,509 | +0.14(+0.81%) |
Oct 28, 2020 | 18.65 | 18.73 | 17.84 | 17.92 | 594,902 | -1.18(-6.16%) |
Oct 27, 2020 | 20.09 | 20.31 | 19.10 | 19.10 | 390,418 | -1.09(-5.41%) |
Oct 26, 2020 | 20.53 | 20.53 | 19.87 | 20.19 | 230,074 | -0.59(-2.83%) |
Oct 23, 2020 | 20.95 | 21.10 | 20.61 | 20.78 | 140,863 | +0.03(+0.12%) |
Oct 22, 2020 | 20.52 | 20.79 | 20.34 | 20.75 | 172,878 | +0.30(+1.46%) |
Oct 21, 2020 | 20.34 | 20.50 | 20.10 | 20.45 | 290,576 | +0.09(+0.46%) |
Oct 20, 2020 | 20.34 | 20.63 | 20.30 | 20.36 | 215,278 | +0.24(+1.19%) |
Oct 19, 2020 | 20.58 | 20.58 | 20.10 | 20.12 | 312,210 | -0.48(-2.32%) |
Oct 16, 2020 | 20.85 | 20.94 | 20.42 | 20.60 | 323,363 | -0.38(-1.79%) |
Oct 15, 2020 | 20.56 | 21.20 | 20.50 | 20.97 | 136,783 | +0.20(+0.99%) |
Oct 14, 2020 | 21.24 | 21.36 | 20.75 | 20.77 | 320,988 | -0.57(-2.68%) |
Oct 13, 2020 | 22.04 | 22.08 | 21.14 | 21.34 | 321,529 | -0.96(-4.32%) |
Oct 12, 2020 | 22.12 | 22.52 | 21.93 | 22.30 | 183,629 | -0.01(-0.04%) |
Oct 09, 2020 | 22.05 | 22.52 | 21.74 | 22.31 | 366,408 | +0.33(+1.51%) |
Oct 08, 2020 | 21.25 | 22.00 | 21.20 | 21.98 | 223,669 | +0.91(+4.33%) |
Oct 07, 2020 | 21.82 | 21.84 | 21.01 | 21.07 | 323,857 | -0.60(-2.75%) |
Oct 06, 2020 | 22.12 | 22.39 | 21.63 | 21.66 | 499,265 | -0.19(-0.86%) |
Oct 05, 2020 | 21.87 | 22.12 | 21.31 | 21.85 | 264,789 | +0.15(+0.71%) |
Oct 02, 2020 | 20.77 | 21.75 | 20.72 | 21.70 | 212,174 | +0.55(+2.62%) |
Oct 01, 2020 | 20.51 | 21.15 | 20.51 | 21.14 | 232,526 | +0.61(+2.95%) |
Sep 30, 2020 | 20.59 | 20.92 | 20.16 | 20.54 | 381,778 | +0.09(+0.46%) |
Sep 29, 2020 | 20.83 | 20.83 | 20.06 | 20.45 | 268,290 | -0.43(-2.04%) |
Sep 28, 2020 | 20.22 | 21.01 | 20.22 | 20.87 | 240,999 | +0.93(+4.66%) |
Sep 25, 2020 | 19.62 | 19.95 | 19.56 | 19.94 | 364,531 | +0.23(+1.17%) |
Sep 24, 2020 | 19.73 | 20.08 | 19.37 | 19.71 | 285,472 | +0.08(+0.39%) |
Sep 23, 2020 | 20.21 | 20.37 | 19.58 | 19.64 | 498,478 | -0.66(-3.24%) |
Sep 22, 2020 | 20.04 | 20.47 | 19.93 | 20.29 | 498,324 | +0.24(+1.19%) |
Sep 21, 2020 | 21.07 | 21.07 | 19.93 | 20.05 | 681,813 | -1.40(-6.52%) |
Sep 18, 2020 | 22.26 | 22.26 | 21.39 | 21.45 | 833,097 | -0.73(-3.31%) |
Sep 17, 2020 | 22.18 | 22.57 | 22.02 | 22.18 | 325,949 | -0.27(-1.21%) |
Sep 16, 2020 | 22.07 | 22.74 | 22.01 | 22.46 | 410,920 | +0.59(+2.69%) |
Sep 15, 2020 | 21.78 | 22.29 | 21.78 | 21.87 | 387,154 | +0.14(+0.67%) |
Sep 14, 2020 | 21.17 | 21.84 | 21.12 | 21.72 | 600,528 | +0.70(+3.33%) |
Sep 11, 2020 | 21.54 | 21.54 | 20.91 | 21.03 | 574,360 | -0.41(-1.91%) |
Sep 10, 2020 | 21.58 | 21.64 | 21.20 | 21.43 | 274,473 | -0.14(-0.63%) |
Sep 09, 2020 | 22.00 | 22.27 | 21.52 | 21.57 | 261,304 | -0.32(-1.44%) |
Sep 08, 2020 | 21.95 | 22.11 | 21.51 | 21.89 | 300,191 | -0.19(-0.88%) |
Sep 04, 2020 | 22.22 | 22.36 | 21.57 | 22.08 | 349,843 | +0.09(+0.42%) |
Sep 03, 2020 | 21.84 | 22.51 | 21.84 | 21.99 | 423,631 | +0.24(+1.09%) |
Sep 02, 2020 | 21.46 | 21.77 | 21.19 | 21.75 | 253,990 | +0.25(+1.18%) |
Sep 01, 2020 | 21.36 | 21.58 | 21.19 | 21.50 | 219,812 | -0.08(-0.35%) |
Aug 31, 2020 | 21.62 | 21.77 | 21.32 | 21.57 | 445,341 | -0.14(-0.66%) |
Aug 28, 2020 | 21.91 | 21.91 | 21.49 | 21.72 | 353,988 | -0.11(-0.50%) |
Aug 27, 2020 | 21.53 | 22.16 | 21.53 | 21.83 | 208,686 | +0.46(+2.13%) |
Aug 26, 2020 | 21.90 | 21.97 | 21.20 | 21.37 | 252,395 | -0.25(-1.17%) |
Aug 25, 2020 | 21.92 | 22.24 | 21.52 | 21.62 | 357,253 | -0.14(-0.62%) |
Aug 24, 2020 | 21.15 | 21.81 | 20.86 | 21.76 | 587,982 | +0.66(+3.12%) |
Aug 21, 2020 | 21.46 | 21.68 | 20.97 | 21.10 | 457,970 | -0.52(-2.38%) |
Aug 20, 2020 | 21.12 | 21.95 | 21.12 | 21.62 | 213,202 | +0.26(+1.23%) |
Aug 19, 2020 | 22.10 | 22.23 | 21.28 | 21.35 | 347,366 | -0.73(-3.33%) |
Aug 18, 2020 | 22.61 | 22.70 | 21.99 | 22.09 | 235,135 | -0.60(-2.64%) |
Aug 17, 2020 | 22.88 | 23.03 | 22.53 | 22.69 | 162,267 | -0.24(-1.07%) |
Aug 14, 2020 | 22.92 | 23.35 | 22.81 | 22.93 | 174,448 | -0.15(-0.66%) |
Aug 13, 2020 | 23.19 | 23.76 | 23.06 | 23.09 | 194,569 | -0.27(-1.16%) |
Aug 12, 2020 | 23.80 | 23.88 | 23.11 | 23.36 | 302,559 | -0.15(-0.65%) |
Aug 11, 2020 | 24.01 | 24.24 | 23.47 | 23.51 | 649,193 | +0.02(+0.07%) |
Aug 10, 2020 | 23.11 | 24.00 | 23.11 | 23.49 | 284,588 | +0.41(+1.79%) |
Aug 07, 2020 | 22.73 | 23.17 | 22.69 | 23.08 | 578,414 | +0.18(+0.77%) |
Aug 06, 2020 | 22.66 | 23.14 | 22.62 | 22.90 | 210,075 | +0.11(+0.48%) |
Aug 05, 2020 | 23.29 | 23.32 | 22.56 | 22.79 | 234,839 | -0.26(-1.14%) |
Aug 04, 2020 | 22.54 | 23.32 | 22.54 | 23.05 | 292,441 | +0.54(+2.40%) |