Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.17 | 19.33 | 18.92 | 19.32 | 604,100 | +0.14(+0.73%) |
Oct 29, 2020 | 18.62 | 19.25 | 18.52 | 19.18 | 434,389 | +0.40(+2.13%) |
Oct 28, 2020 | 19.10 | 19.12 | 18.74 | 18.78 | 457,644 | -0.81(-4.13%) |
Oct 27, 2020 | 19.69 | 19.74 | 19.51 | 19.59 | 287,685 | -0.10(-0.51%) |
Oct 26, 2020 | 20.00 | 20.03 | 19.53 | 19.69 | 429,397 | -0.55(-2.72%) |
Oct 23, 2020 | 20.41 | 20.44 | 20.12 | 20.24 | 346,800 | -0.07(-0.34%) |
Oct 22, 2020 | 19.82 | 20.34 | 19.78 | 20.31 | 215,136 | +0.40(+2.01%) |
Oct 21, 2020 | 20.06 | 20.23 | 19.91 | 19.91 | 249,295 | -0.18(-0.90%) |
Oct 20, 2020 | 19.98 | 20.21 | 19.97 | 20.09 | 322,916 | +0.17(+0.85%) |
Oct 19, 2020 | 20.33 | 20.41 | 19.91 | 19.92 | 351,010 | -0.34(-1.68%) |
Oct 16, 2020 | 20.48 | 20.52 | 20.25 | 20.26 | 360,400 | -0.28(-1.36%) |
Oct 15, 2020 | 20.17 | 20.54 | 20.05 | 20.54 | 348,513 | +0.10(+0.49%) |
Oct 14, 2020 | 20.42 | 20.77 | 20.42 | 20.44 | 416,591 | +0.10(+0.49%) |
Oct 13, 2020 | 20.46 | 20.52 | 20.27 | 20.34 | 471,501 | -0.23(-1.09%) |
Oct 12, 2020 | 20.51 | 20.61 | 20.43 | 20.57 | 297,972 | +0.04(+0.17%) |
Oct 09, 2020 | 20.74 | 20.85 | 20.45 | 20.53 | 281,000 | -0.04(-0.19%) |
Oct 08, 2020 | 20.08 | 20.57 | 20.08 | 20.57 | 454,833 | +0.62(+3.11%) |
Oct 07, 2020 | 19.86 | 19.98 | 19.73 | 19.95 | 323,100 | +0.30(+1.53%) |
Oct 06, 2020 | 20.20 | 20.32 | 19.63 | 19.65 | 1,177,628 | -0.41(-2.04%) |
Oct 05, 2020 | 19.74 | 20.06 | 19.74 | 20.06 | 198,347 | +0.49(+2.50%) |
Oct 02, 2020 | 19.10 | 19.69 | 19.10 | 19.57 | 788,900 | +0.11(+0.57%) |
Oct 01, 2020 | 19.71 | 19.83 | 19.40 | 19.46 | 646,950 | -0.34(-1.72%) |
Sep 30, 2020 | 19.85 | 20.03 | 19.71 | 19.80 | 215,463 | -0.03(-0.15%) |
Sep 29, 2020 | 20.17 | 20.17 | 19.70 | 19.83 | 140,651 | -0.31(-1.54%) |
Sep 28, 2020 | 20.06 | 20.29 | 20.02 | 20.14 | 216,242 | +0.35(+1.77%) |
Sep 25, 2020 | 19.57 | 19.90 | 19.50 | 19.79 | 895,500 | +0.05(+0.25%) |
Sep 24, 2020 | 19.48 | 19.97 | 19.28 | 19.74 | 240,462 | +0.16(+0.82%) |
Sep 23, 2020 | 20.46 | 20.51 | 19.58 | 19.58 | 286,264 | -1.11(-5.36%) |
Sep 22, 2020 | 20.71 | 20.98 | 20.58 | 20.69 | 129,217 | +0.00(+0.00%) |
Sep 21, 2020 | 21.07 | 21.07 | 20.45 | 20.69 | 193,776 | -0.72(-3.36%) |
Sep 18, 2020 | 21.73 | 21.73 | 21.36 | 21.41 | 124,200 | -0.27(-1.25%) |
Sep 17, 2020 | 21.43 | 21.68 | 21.17 | 21.68 | 222,812 | -0.02(-0.09%) |
Sep 16, 2020 | 21.41 | 21.97 | 21.26 | 21.70 | 234,205 | +0.47(+2.21%) |
Sep 15, 2020 | 21.47 | 21.59 | 21.20 | 21.23 | 130,307 | -0.04(-0.19%) |
Sep 14, 2020 | 21.10 | 21.37 | 21.09 | 21.27 | 110,380 | +0.25(+1.19%) |
Sep 11, 2020 | 21.02 | 21.14 | 20.86 | 21.02 | 225,900 | +0.07(+0.33%) |
Sep 10, 2020 | 21.61 | 21.61 | 20.93 | 20.95 | 340,541 | -0.57(-2.65%) |
Sep 09, 2020 | 21.35 | 21.64 | 21.31 | 21.52 | 163,433 | +0.37(+1.75%) |
Sep 08, 2020 | 21.40 | 21.46 | 21.02 | 21.15 | 194,818 | -0.66(-3.03%) |
Sep 04, 2020 | 22.11 | 22.11 | 21.47 | 21.81 | 187,900 | -0.11(-0.50%) |
Sep 03, 2020 | 22.15 | 22.35 | 21.72 | 21.92 | 247,606 | -0.26(-1.17%) |
Sep 02, 2020 | 22.07 | 22.19 | 21.88 | 22.18 | 339,980 | +0.07(+0.32%) |
Sep 01, 2020 | 22.20 | 22.20 | 21.96 | 22.11 | 157,193 | -0.01(-0.05%) |
Aug 31, 2020 | 22.48 | 22.50 | 22.12 | 22.12 | 141,112 | -0.34(-1.51%) |
Aug 28, 2020 | 22.28 | 22.49 | 22.18 | 22.46 | 125,700 | +0.36(+1.63%) |
Aug 27, 2020 | 22.18 | 22.26 | 21.89 | 22.10 | 179,933 | +0.00(+0.00%) |
Aug 26, 2020 | 22.33 | 22.33 | 22.08 | 22.10 | 81,722 | -0.22(-0.99%) |
Aug 25, 2020 | 22.57 | 22.57 | 22.13 | 22.32 | 107,598 | -0.18(-0.80%) |
Aug 24, 2020 | 22.35 | 22.58 | 22.21 | 22.50 | 170,846 | +0.36(+1.63%) |
Aug 21, 2020 | 22.13 | 22.21 | 22.00 | 22.14 | 106,500 | -0.22(-0.98%) |
Aug 20, 2020 | 22.33 | 22.46 | 22.25 | 22.36 | 106,312 | -0.22(-0.97%) |
Aug 19, 2020 | 22.80 | 22.91 | 22.53 | 22.58 | 153,371 | -0.26(-1.14%) |
Aug 18, 2020 | 23.12 | 23.21 | 22.81 | 22.84 | 340,276 | -0.22(-0.95%) |
Aug 17, 2020 | 22.99 | 23.09 | 22.89 | 23.06 | 170,845 | +0.24(+1.05%) |
Aug 14, 2020 | 22.63 | 22.84 | 22.59 | 22.82 | 279,400 | +0.11(+0.48%) |
Aug 13, 2020 | 22.93 | 22.98 | 22.65 | 22.71 | 167,160 | -0.17(-0.74%) |
Aug 12, 2020 | 23.08 | 23.11 | 22.81 | 22.88 | 158,111 | +0.19(+0.84%) |
Aug 11, 2020 | 23.16 | 23.36 | 22.62 | 22.69 | 260,292 | -0.36(-1.56%) |
Aug 10, 2020 | 22.81 | 23.10 | 22.81 | 23.05 | 227,400 | +0.44(+1.95%) |
Aug 07, 2020 | 22.48 | 22.64 | 22.32 | 22.61 | 131,900 | -0.07(-0.31%) |
Aug 06, 2020 | 22.78 | 22.90 | 22.60 | 22.68 | 148,493 | -0.10(-0.44%) |
Aug 05, 2020 | 22.87 | 23.07 | 22.69 | 22.78 | 762,871 | +0.25(+1.11%) |
Aug 04, 2020 | 21.89 | 22.54 | 21.89 | 22.53 | 195,184 | +0.56(+2.55%) |