Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.01 | 19.31 | 18.70 | 18.85 | 624,780 | -0.19(-1.02%) |
Oct 29, 2020 | 18.62 | 19.20 | 18.47 | 19.05 | 356,207 | +0.19(+0.99%) |
Oct 28, 2020 | 19.14 | 19.62 | 18.83 | 18.86 | 291,299 | -0.75(-3.84%) |
Oct 27, 2020 | 20.07 | 20.24 | 19.59 | 19.62 | 225,623 | -0.50(-2.51%) |
Oct 26, 2020 | 20.28 | 20.28 | 19.87 | 20.12 | 313,426 | -0.45(-2.20%) |
Oct 23, 2020 | 20.46 | 20.78 | 20.35 | 20.57 | 240,855 | +0.35(+1.71%) |
Oct 22, 2020 | 19.86 | 20.37 | 19.77 | 20.23 | 402,877 | +0.43(+2.19%) |
Oct 21, 2020 | 19.69 | 20.09 | 19.69 | 19.79 | 255,572 | -0.02(-0.09%) |
Oct 20, 2020 | 19.78 | 20.21 | 19.68 | 19.81 | 300,697 | +0.21(+1.08%) |
Oct 19, 2020 | 19.99 | 20.34 | 19.55 | 19.60 | 375,798 | -0.32(-1.60%) |
Oct 16, 2020 | 19.95 | 20.32 | 19.69 | 19.92 | 422,655 | -0.27(-1.32%) |
Oct 15, 2020 | 20.04 | 20.59 | 19.74 | 20.18 | 455,972 | +0.08(+0.40%) |
Oct 14, 2020 | 20.24 | 20.59 | 20.06 | 20.10 | 375,290 | -0.24(-1.18%) |
Oct 13, 2020 | 20.61 | 20.84 | 20.15 | 20.34 | 364,901 | -0.66(-3.12%) |
Oct 12, 2020 | 20.37 | 21.05 | 20.35 | 21.00 | 479,178 | +0.44(+2.15%) |
Oct 09, 2020 | 20.65 | 20.74 | 20.24 | 20.55 | 306,913 | +0.12(+0.56%) |
Oct 08, 2020 | 20.34 | 20.68 | 20.13 | 20.44 | 260,759 | +0.19(+0.96%) |
Oct 07, 2020 | 20.13 | 20.42 | 20.05 | 20.24 | 399,696 | +0.41(+2.05%) |
Oct 06, 2020 | 19.77 | 20.46 | 19.60 | 19.84 | 407,191 | +0.29(+1.50%) |
Oct 05, 2020 | 19.26 | 19.56 | 19.09 | 19.55 | 283,895 | +0.51(+2.70%) |
Oct 02, 2020 | 18.11 | 19.16 | 18.11 | 19.03 | 349,483 | +0.52(+2.82%) |
Oct 01, 2020 | 19.42 | 19.42 | 18.17 | 18.51 | 468,834 | +0.04(+0.19%) |
Sep 30, 2020 | 18.51 | 18.74 | 18.27 | 18.47 | 393,972 | +0.12(+0.63%) |
Sep 29, 2020 | 18.54 | 18.82 | 17.93 | 18.36 | 482,989 | -0.31(-1.66%) |
Sep 28, 2020 | 18.46 | 18.84 | 18.45 | 18.67 | 332,175 | +0.48(+2.63%) |
Sep 25, 2020 | 17.84 | 18.23 | 17.81 | 18.19 | 311,656 | +0.16(+0.88%) |
Sep 24, 2020 | 17.89 | 18.50 | 17.72 | 18.03 | 245,669 | +0.14(+0.79%) |
Sep 23, 2020 | 18.27 | 18.72 | 17.86 | 17.89 | 403,691 | -0.35(-1.94%) |
Sep 22, 2020 | 18.55 | 18.77 | 17.95 | 18.24 | 386,399 | -0.25(-1.34%) |
Sep 21, 2020 | 19.30 | 19.31 | 18.31 | 18.49 | 633,498 | -1.17(-5.95%) |
Sep 18, 2020 | 20.23 | 20.23 | 19.60 | 19.66 | 1,379,981 | -0.39(-1.94%) |
Sep 17, 2020 | 19.74 | 20.15 | 19.73 | 20.05 | 269,846 | -0.02(-0.09%) |
Sep 16, 2020 | 20.01 | 20.28 | 19.75 | 20.07 | 427,990 | +0.21(+1.07%) |
Sep 15, 2020 | 20.40 | 20.40 | 19.80 | 19.86 | 297,219 | -0.53(-2.61%) |
Sep 14, 2020 | 19.97 | 20.55 | 19.92 | 20.39 | 352,758 | +0.43(+2.17%) |
Sep 11, 2020 | 19.81 | 20.09 | 19.77 | 19.95 | 263,101 | +0.07(+0.36%) |
Sep 10, 2020 | 20.15 | 20.32 | 19.86 | 19.88 | 327,049 | -0.24(-1.19%) |
Sep 09, 2020 | 20.14 | 20.25 | 19.77 | 20.12 | 627,384 | +0.04(+0.22%) |
Sep 08, 2020 | 20.86 | 21.32 | 19.93 | 20.08 | 429,759 | -0.99(-4.71%) |
Sep 04, 2020 | 21.40 | 21.62 | 20.76 | 21.07 | 272,134 | +0.14(+0.68%) |
Sep 03, 2020 | 20.90 | 21.72 | 20.81 | 20.93 | 309,031 | +0.03(+0.13%) |
Sep 02, 2020 | 20.80 | 21.08 | 20.40 | 20.90 | 251,259 | -0.01(-0.04%) |
Sep 01, 2020 | 20.61 | 20.99 | 20.37 | 20.91 | 435,587 | +0.14(+0.68%) |
Aug 31, 2020 | 20.98 | 21.22 | 20.77 | 20.77 | 467,509 | -0.35(-1.68%) |
Aug 28, 2020 | 21.52 | 21.52 | 21.01 | 21.12 | 234,080 | -0.19(-0.91%) |
Aug 27, 2020 | 21.05 | 21.66 | 21.05 | 21.32 | 333,217 | +0.30(+1.43%) |
Aug 26, 2020 | 21.57 | 21.57 | 20.98 | 21.02 | 337,494 | -0.66(-3.02%) |
Aug 25, 2020 | 21.88 | 22.13 | 21.46 | 21.67 | 264,480 | -0.09(-0.41%) |
Aug 24, 2020 | 21.47 | 21.79 | 21.09 | 21.76 | 231,170 | +0.61(+2.89%) |
Aug 21, 2020 | 21.24 | 21.50 | 21.02 | 21.15 | 1,533,325 | -0.12(-0.54%) |
Aug 20, 2020 | 21.25 | 21.41 | 21.05 | 21.26 | 487,251 | -0.16(-0.74%) |
Aug 19, 2020 | 21.55 | 21.94 | 21.34 | 21.42 | 240,944 | -0.03(-0.12%) |
Aug 18, 2020 | 21.72 | 21.82 | 21.40 | 21.45 | 432,171 | -0.26(-1.18%) |
Aug 17, 2020 | 21.75 | 21.84 | 21.34 | 21.71 | 466,688 | -0.17(-0.79%) |
Aug 14, 2020 | 21.57 | 22.15 | 21.42 | 21.88 | 356,597 | +0.07(+0.30%) |
Aug 13, 2020 | 22.14 | 22.94 | 21.72 | 21.81 | 496,887 | -0.49(-2.18%) |
Aug 12, 2020 | 23.02 | 23.02 | 21.96 | 22.30 | 436,529 | -0.20(-0.91%) |
Aug 11, 2020 | 22.69 | 23.16 | 22.36 | 22.50 | 412,525 | +0.22(+0.99%) |
Aug 10, 2020 | 21.99 | 22.74 | 21.99 | 22.28 | 475,396 | +0.37(+1.70%) |
Aug 07, 2020 | 20.92 | 21.99 | 20.75 | 21.91 | 432,705 | +0.95(+4.52%) |
Aug 06, 2020 | 20.83 | 21.07 | 20.77 | 20.96 | 408,339 | +0.01(+0.04%) |
Aug 05, 2020 | 20.62 | 21.01 | 20.30 | 20.95 | 456,872 | +0.60(+2.93%) |
Aug 04, 2020 | 20.21 | 20.37 | 19.95 | 20.36 | 498,042 | +0.15(+0.76%) |