Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.50 | 18.81 | 17.54 | 17.72 | 199,800 | -0.83(-4.47%) |
Oct 29, 2020 | 18.03 | 18.82 | 17.73 | 18.55 | 261,475 | +0.45(+2.49%) |
Oct 28, 2020 | 19.22 | 19.61 | 18.00 | 18.10 | 180,916 | -1.71(-8.63%) |
Oct 27, 2020 | 20.33 | 20.47 | 19.74 | 19.81 | 137,343 | -0.38(-1.88%) |
Oct 26, 2020 | 20.65 | 20.69 | 19.68 | 20.19 | 280,888 | -0.94(-4.45%) |
Oct 23, 2020 | 20.94 | 21.20 | 20.32 | 21.13 | 108,700 | +0.38(+1.83%) |
Oct 22, 2020 | 19.45 | 20.96 | 19.13 | 20.75 | 186,551 | +1.25(+6.41%) |
Oct 21, 2020 | 19.49 | 19.94 | 19.23 | 19.50 | 122,635 | +0.04(+0.21%) |
Oct 20, 2020 | 19.52 | 20.67 | 19.36 | 19.46 | 214,317 | +0.09(+0.46%) |
Oct 19, 2020 | 19.75 | 20.46 | 19.26 | 19.37 | 149,197 | -0.22(-1.12%) |
Oct 16, 2020 | 20.61 | 20.91 | 19.55 | 19.59 | 190,800 | -1.17(-5.64%) |
Oct 15, 2020 | 20.38 | 20.95 | 19.98 | 20.76 | 189,951 | -0.01(-0.05%) |
Oct 14, 2020 | 20.46 | 21.00 | 20.21 | 20.77 | 133,544 | +0.42(+2.06%) |
Oct 13, 2020 | 21.24 | 21.24 | 20.16 | 20.35 | 175,622 | -1.00(-4.68%) |
Oct 12, 2020 | 21.86 | 22.27 | 21.16 | 21.35 | 282,896 | -0.34(-1.57%) |
Oct 09, 2020 | 21.95 | 22.27 | 21.27 | 21.69 | 229,400 | -0.27(-1.23%) |
Oct 08, 2020 | 22.18 | 22.18 | 21.32 | 21.96 | 149,773 | +0.13(+0.60%) |
Oct 07, 2020 | 21.63 | 22.17 | 21.32 | 21.83 | 235,397 | +0.65(+3.07%) |
Oct 06, 2020 | 22.84 | 22.84 | 21.16 | 21.18 | 271,708 | -1.41(-6.24%) |
Oct 05, 2020 | 23.04 | 23.52 | 22.06 | 22.59 | 277,740 | -0.12(-0.53%) |
Oct 02, 2020 | 21.03 | 22.85 | 20.94 | 22.71 | 605,900 | +0.86(+3.94%) |
Oct 01, 2020 | 21.56 | 22.44 | 21.35 | 21.85 | 414,814 | +0.31(+1.44%) |
Sep 30, 2020 | 21.82 | 22.83 | 21.52 | 21.54 | 315,039 | -0.14(-0.65%) |
Sep 29, 2020 | 22.32 | 22.32 | 20.80 | 21.68 | 403,214 | -0.68(-3.04%) |
Sep 28, 2020 | 23.21 | 23.63 | 22.33 | 22.36 | 457,928 | -0.35(-1.54%) |
Sep 25, 2020 | 22.89 | 23.46 | 22.23 | 22.71 | 221,100 | -0.34(-1.48%) |
Sep 24, 2020 | 24.08 | 24.08 | 22.64 | 23.05 | 286,103 | -1.17(-4.83%) |
Sep 23, 2020 | 24.92 | 25.67 | 24.07 | 24.22 | 313,618 | -0.36(-1.46%) |
Sep 22, 2020 | 24.46 | 25.01 | 23.97 | 24.58 | 439,349 | +0.28(+1.15%) |
Sep 21, 2020 | 25.25 | 25.43 | 23.50 | 24.30 | 297,805 | -1.87(-7.15%) |
Sep 18, 2020 | 27.22 | 27.31 | 25.85 | 26.17 | 463,200 | -0.86(-3.18%) |
Sep 17, 2020 | 26.43 | 27.29 | 26.12 | 27.03 | 470,994 | +0.19(+0.71%) |
Sep 16, 2020 | 25.74 | 27.30 | 25.53 | 26.84 | 347,922 | +1.30(+5.09%) |
Sep 15, 2020 | 24.22 | 25.72 | 23.75 | 25.54 | 358,000 | +1.48(+6.15%) |
Sep 14, 2020 | 22.11 | 24.30 | 21.98 | 24.06 | 677,452 | +2.30(+10.57%) |
Sep 11, 2020 | 21.05 | 21.83 | 20.52 | 21.76 | 195,800 | +0.92(+4.41%) |
Sep 10, 2020 | 20.82 | 21.70 | 20.69 | 20.84 | 393,607 | +0.31(+1.51%) |
Sep 09, 2020 | 20.64 | 20.70 | 19.40 | 20.53 | 290,713 | -0.28(-1.35%) |
Sep 08, 2020 | 21.24 | 21.45 | 20.45 | 20.81 | 314,924 | -0.67(-3.12%) |
Sep 04, 2020 | 23.36 | 23.36 | 20.51 | 21.48 | 400,400 | -1.21(-5.33%) |
Sep 03, 2020 | 22.29 | 24.96 | 22.10 | 22.69 | 910,137 | +0.83(+3.80%) |
Sep 02, 2020 | 21.13 | 22.09 | 20.81 | 21.86 | 464,016 | +0.90(+4.29%) |
Sep 01, 2020 | 19.36 | 21.08 | 19.09 | 20.96 | 366,627 | +1.46(+7.49%) |
Aug 31, 2020 | 18.98 | 19.93 | 18.50 | 19.50 | 312,376 | +0.43(+2.25%) |
Aug 28, 2020 | 18.49 | 19.09 | 18.00 | 19.07 | 201,100 | +0.86(+4.72%) |
Aug 27, 2020 | 17.58 | 18.41 | 17.58 | 18.21 | 295,577 | +0.78(+4.48%) |
Aug 26, 2020 | 18.33 | 18.75 | 17.39 | 17.43 | 231,076 | -0.78(-4.28%) |
Aug 25, 2020 | 18.06 | 18.35 | 17.54 | 18.21 | 180,853 | +0.44(+2.48%) |
Aug 24, 2020 | 17.19 | 17.92 | 16.67 | 17.77 | 552,304 | +0.65(+3.80%) |
Aug 21, 2020 | 17.39 | 17.85 | 16.94 | 17.12 | 222,600 | -0.32(-1.83%) |
Aug 20, 2020 | 17.55 | 17.86 | 17.29 | 17.44 | 211,065 | -0.47(-2.62%) |
Aug 19, 2020 | 17.99 | 18.22 | 17.44 | 17.91 | 208,331 | -0.17(-0.94%) |
Aug 18, 2020 | 18.99 | 18.99 | 17.66 | 18.08 | 238,048 | -1.03(-5.39%) |
Aug 17, 2020 | 19.46 | 19.53 | 18.35 | 19.11 | 186,602 | -0.17(-0.88%) |
Aug 14, 2020 | 18.35 | 19.64 | 18.20 | 19.28 | 212,000 | +0.69(+3.71%) |
Aug 13, 2020 | 18.86 | 19.12 | 18.29 | 18.59 | 186,448 | -0.58(-3.03%) |
Aug 12, 2020 | 19.53 | 19.62 | 18.23 | 19.17 | 262,838 | -0.02(-0.10%) |
Aug 11, 2020 | 18.87 | 19.86 | 18.65 | 19.19 | 342,267 | +1.02(+5.61%) |
Aug 10, 2020 | 17.08 | 18.78 | 17.08 | 18.17 | 424,900 | +1.46(+8.74%) |
Aug 07, 2020 | 15.64 | 17.09 | 15.30 | 16.71 | 329,800 | +1.02(+6.50%) |
Aug 06, 2020 | 16.20 | 16.39 | 15.47 | 15.69 | 253,574 | -0.73(-4.45%) |
Aug 05, 2020 | 15.51 | 16.64 | 15.43 | 16.42 | 370,232 | +1.25(+8.24%) |
Aug 04, 2020 | 14.50 | 15.62 | 14.07 | 15.17 | 401,630 | +0.79(+5.49%) |