Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.64 | 18.86 | 18.64 | 18.84 | 522,000 | -0.03(-0.16%) |
Oct 29, 2020 | 18.99 | 19.24 | 18.83 | 18.87 | 481,810 | -0.41(-2.15%) |
Oct 28, 2020 | 19.30 | 19.44 | 19.07 | 19.29 | 47,758 | -0.43(-2.21%) |
Oct 27, 2020 | 20.06 | 20.10 | 19.72 | 19.72 | 38,304 | -0.52(-2.55%) |
Oct 26, 2020 | 20.33 | 20.36 | 20.14 | 20.23 | 27,220 | -0.74(-3.55%) |
Oct 23, 2020 | 20.87 | 20.98 | 20.82 | 20.98 | 17,500 | +0.03(+0.17%) |
Oct 22, 2020 | 20.80 | 20.96 | 20.75 | 20.95 | 25,481 | -0.02(-0.07%) |
Oct 21, 2020 | 21.19 | 21.19 | 20.96 | 20.96 | 13,901 | -0.18(-0.83%) |
Oct 20, 2020 | 21.16 | 21.26 | 21.09 | 21.14 | 24,647 | +0.25(+1.17%) |
Oct 19, 2020 | 21.02 | 21.11 | 20.88 | 20.89 | 23,877 | +0.05(+0.24%) |
Oct 16, 2020 | 20.89 | 20.92 | 20.79 | 20.84 | 75,000 | +0.01(+0.05%) |
Oct 15, 2020 | 20.66 | 20.85 | 20.66 | 20.83 | 63,864 | -0.22(-1.02%) |
Oct 14, 2020 | 21.10 | 21.15 | 21.01 | 21.05 | 105,100 | +0.09(+0.41%) |
Oct 13, 2020 | 21.08 | 21.10 | 20.84 | 20.96 | 73,660 | -0.29(-1.36%) |
Oct 12, 2020 | 21.32 | 21.38 | 21.25 | 21.25 | 24,692 | +0.26(+1.24%) |
Oct 09, 2020 | 21.20 | 21.20 | 20.99 | 20.99 | 21,900 | +0.03(+0.14%) |
Oct 08, 2020 | 20.88 | 21.05 | 20.88 | 20.96 | 40,461 | +0.24(+1.16%) |
Oct 07, 2020 | 20.83 | 20.83 | 20.69 | 20.72 | 30,286 | -0.07(-0.32%) |
Oct 06, 2020 | 20.90 | 21.05 | 20.68 | 20.79 | 47,012 | -0.16(-0.78%) |
Oct 05, 2020 | 20.99 | 21.05 | 20.89 | 20.95 | 50,660 | +0.82(+4.06%) |
Oct 02, 2020 | 19.93 | 20.23 | 19.93 | 20.13 | 79,500 | +0.14(+0.69%) |
Oct 01, 2020 | 20.09 | 20.11 | 19.93 | 20.00 | 135,962 | +0.21(+1.04%) |
Sep 30, 2020 | 19.84 | 19.96 | 19.62 | 19.79 | 46,458 | -0.06(-0.30%) |
Sep 29, 2020 | 19.80 | 19.93 | 19.80 | 19.85 | 17,281 | +0.05(+0.25%) |
Sep 28, 2020 | 19.75 | 19.90 | 19.75 | 19.80 | 135,614 | +0.45(+2.34%) |
Sep 25, 2020 | 19.21 | 19.39 | 19.11 | 19.35 | 126,600 | -0.09(-0.48%) |
Sep 24, 2020 | 19.45 | 19.55 | 19.26 | 19.44 | 102,860 | -0.03(-0.15%) |
Sep 23, 2020 | 19.84 | 19.85 | 19.39 | 19.47 | 86,819 | -0.08(-0.41%) |
Sep 22, 2020 | 19.78 | 19.80 | 19.43 | 19.55 | 38,753 | -0.44(-2.20%) |
Sep 21, 2020 | 20.16 | 20.16 | 19.85 | 19.99 | 52,823 | -0.97(-4.63%) |
Sep 18, 2020 | 21.09 | 21.16 | 20.89 | 20.96 | 36,100 | +0.33(+1.60%) |
Sep 17, 2020 | 20.55 | 20.73 | 20.54 | 20.63 | 16,613 | +0.07(+0.35%) |
Sep 16, 2020 | 20.52 | 20.71 | 20.51 | 20.56 | 35,757 | +0.09(+0.43%) |
Sep 15, 2020 | 20.59 | 20.59 | 20.42 | 20.47 | 30,566 | +0.04(+0.20%) |
Sep 14, 2020 | 20.57 | 20.64 | 20.43 | 20.43 | 21,266 | -0.10(-0.48%) |
Sep 11, 2020 | 20.45 | 20.57 | 20.41 | 20.53 | 21,600 | +0.25(+1.22%) |
Sep 10, 2020 | 20.58 | 20.66 | 20.23 | 20.28 | 29,245 | -0.14(-0.70%) |
Sep 09, 2020 | 20.38 | 20.56 | 20.35 | 20.42 | 21,684 | +0.29(+1.45%) |
Sep 08, 2020 | 20.03 | 20.18 | 19.97 | 20.13 | 31,923 | +0.11(+0.52%) |
Sep 04, 2020 | 19.90 | 20.09 | 19.64 | 20.02 | 48,300 | +0.22(+1.14%) |
Sep 03, 2020 | 20.18 | 20.22 | 19.75 | 19.80 | 28,051 | -0.27(-1.35%) |
Sep 02, 2020 | 19.91 | 20.07 | 19.82 | 20.07 | 29,563 | +0.01(+0.05%) |
Sep 01, 2020 | 20.04 | 20.25 | 19.98 | 20.06 | 50,939 | -0.05(-0.25%) |
Aug 31, 2020 | 20.26 | 20.28 | 20.08 | 20.11 | 25,700 | -0.25(-1.23%) |
Aug 28, 2020 | 20.39 | 20.41 | 20.30 | 20.36 | 55,900 | +0.27(+1.34%) |
Aug 27, 2020 | 20.12 | 20.18 | 20.00 | 20.09 | 43,429 | -0.17(-0.84%) |
Aug 26, 2020 | 20.15 | 20.29 | 20.09 | 20.26 | 45,650 | +0.29(+1.43%) |
Aug 25, 2020 | 20.07 | 20.07 | 19.90 | 19.98 | 18,461 | +0.28(+1.40%) |
Aug 24, 2020 | 19.79 | 19.80 | 19.67 | 19.70 | 47,632 | +0.20(+1.03%) |
Aug 21, 2020 | 19.57 | 19.61 | 19.50 | 19.50 | 15,500 | +0.15(+0.78%) |
Aug 20, 2020 | 19.18 | 19.42 | 19.18 | 19.35 | 23,037 | +0.03(+0.13%) |
Aug 19, 2020 | 19.59 | 19.61 | 19.32 | 19.32 | 26,755 | -0.02(-0.08%) |
Aug 18, 2020 | 19.30 | 19.39 | 19.28 | 19.34 | 18,821 | +0.29(+1.52%) |
Aug 17, 2020 | 19.18 | 19.18 | 19.05 | 19.05 | 24,195 | +0.12(+0.66%) |
Aug 14, 2020 | 19.05 | 19.08 | 18.87 | 18.93 | 17,700 | -0.14(-0.75%) |
Aug 13, 2020 | 19.18 | 19.23 | 19.02 | 19.07 | 25,247 | +0.05(+0.25%) |
Aug 12, 2020 | 19.15 | 19.15 | 18.96 | 19.02 | 38,482 | +0.57(+3.09%) |
Aug 11, 2020 | 18.59 | 18.74 | 18.43 | 18.45 | 27,525 | +0.14(+0.77%) |
Aug 10, 2020 | 18.36 | 18.46 | 18.26 | 18.31 | 410,400 | +0.45(+2.51%) |
Aug 07, 2020 | 17.81 | 17.86 | 17.71 | 17.86 | 643,400 | -0.10(-0.56%) |
Aug 06, 2020 | 18.01 | 18.09 | 17.96 | 17.96 | 292,554 | +0.12(+0.67%) |
Aug 05, 2020 | 18.11 | 18.18 | 17.84 | 17.84 | 29,984 | -0.74(-3.98%) |
Aug 04, 2020 | 18.52 | 18.67 | 18.50 | 18.58 | 32,266 | +0.24(+1.31%) |