Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.85 | 21.08 | 20.13 | 20.62 | 181,800 | -0.30(-1.43%) |
Oct 29, 2020 | 21.12 | 21.73 | 20.50 | 20.92 | 142,308 | -0.32(-1.51%) |
Oct 28, 2020 | 20.27 | 21.69 | 20.01 | 21.24 | 217,365 | +0.93(+4.58%) |
Oct 27, 2020 | 19.42 | 22.00 | 19.40 | 20.31 | 494,278 | +0.97(+5.02%) |
Oct 26, 2020 | 19.28 | 19.58 | 18.48 | 19.34 | 243,293 | -0.33(-1.68%) |
Oct 23, 2020 | 19.54 | 19.82 | 18.87 | 19.67 | 102,100 | +0.53(+2.77%) |
Oct 22, 2020 | 19.79 | 19.92 | 19.02 | 19.14 | 113,486 | -0.45(-2.30%) |
Oct 21, 2020 | 20.47 | 20.93 | 19.37 | 19.59 | 154,402 | -0.94(-4.58%) |
Oct 20, 2020 | 20.49 | 20.87 | 20.33 | 20.53 | 56,366 | +0.28(+1.38%) |
Oct 19, 2020 | 20.73 | 21.24 | 20.21 | 20.25 | 98,834 | -0.31(-1.51%) |
Oct 16, 2020 | 20.47 | 20.93 | 20.39 | 20.56 | 62,900 | +0.07(+0.34%) |
Oct 15, 2020 | 20.04 | 20.59 | 19.18 | 20.49 | 246,591 | +0.83(+4.22%) |
Oct 14, 2020 | 20.27 | 20.48 | 19.60 | 19.66 | 64,160 | -0.61(-3.01%) |
Oct 13, 2020 | 19.80 | 20.48 | 19.48 | 20.27 | 104,957 | +0.33(+1.65%) |
Oct 12, 2020 | 20.00 | 20.20 | 19.69 | 19.94 | 118,028 | -0.06(-0.30%) |
Oct 09, 2020 | 19.64 | 20.28 | 19.53 | 20.00 | 131,100 | +0.73(+3.79%) |
Oct 08, 2020 | 19.90 | 20.30 | 19.10 | 19.27 | 121,865 | -0.52(-2.63%) |
Oct 07, 2020 | 19.68 | 20.41 | 19.58 | 19.79 | 122,783 | +0.38(+1.96%) |
Oct 06, 2020 | 19.98 | 20.38 | 19.29 | 19.41 | 162,182 | -0.37(-1.87%) |
Oct 05, 2020 | 19.00 | 19.92 | 19.00 | 19.78 | 213,342 | +0.88(+4.66%) |
Oct 02, 2020 | 18.01 | 19.06 | 17.90 | 18.90 | 296,600 | +0.53(+2.89%) |
Oct 01, 2020 | 17.69 | 18.52 | 17.40 | 18.37 | 223,943 | +0.88(+5.03%) |
Sep 30, 2020 | 17.05 | 17.85 | 17.05 | 17.49 | 287,084 | +0.48(+2.82%) |
Sep 29, 2020 | 17.09 | 17.60 | 16.97 | 17.01 | 135,121 | -0.09(-0.53%) |
Sep 28, 2020 | 17.00 | 17.25 | 16.42 | 17.10 | 362,822 | +0.32(+1.91%) |
Sep 25, 2020 | 16.60 | 16.97 | 16.45 | 16.78 | 109,200 | +0.13(+0.78%) |
Sep 24, 2020 | 16.85 | 17.03 | 16.18 | 16.65 | 227,105 | -0.38(-2.23%) |
Sep 23, 2020 | 18.50 | 18.99 | 17.00 | 17.03 | 300,133 | -1.29(-7.04%) |
Sep 22, 2020 | 17.80 | 18.65 | 17.09 | 18.32 | 432,110 | +1.89(+11.50%) |
Sep 21, 2020 | 16.70 | 16.82 | 15.89 | 16.43 | 280,704 | -0.61(-3.58%) |
Sep 18, 2020 | 16.78 | 17.37 | 16.67 | 17.04 | 467,500 | -0.01(-0.06%) |
Sep 17, 2020 | 17.47 | 17.47 | 17.00 | 17.05 | 315,592 | -0.34(-1.96%) |
Sep 16, 2020 | 17.51 | 17.64 | 16.60 | 17.39 | 412,617 | -0.05(-0.29%) |
Sep 15, 2020 | 17.36 | 18.80 | 17.29 | 17.44 | 604,968 | +0.74(+4.43%) |
Sep 14, 2020 | 17.67 | 17.73 | 16.53 | 16.70 | 741,917 | -0.80(-4.57%) |
Sep 11, 2020 | 17.78 | 17.98 | 17.21 | 17.50 | 426,000 | -0.41(-2.29%) |
Sep 10, 2020 | 18.47 | 18.47 | 17.29 | 17.91 | 733,272 | -0.21(-1.16%) |
Sep 09, 2020 | 22.70 | 23.00 | 17.55 | 18.12 | 2,086,219 | -4.34(-19.32%) |
Sep 08, 2020 | 20.75 | 23.19 | 20.47 | 22.46 | 475,526 | +1.41(+6.70%) |
Sep 04, 2020 | 21.27 | 21.47 | 20.13 | 21.05 | 243,300 | +0.11(+0.53%) |
Sep 03, 2020 | 22.28 | 22.28 | 20.78 | 20.94 | 168,259 | -1.40(-6.27%) |
Sep 02, 2020 | 22.56 | 22.84 | 21.56 | 22.34 | 170,372 | -0.08(-0.36%) |
Sep 01, 2020 | 20.82 | 22.47 | 20.80 | 22.42 | 255,080 | +1.51(+7.22%) |
Aug 31, 2020 | 21.59 | 21.59 | 20.66 | 20.91 | 185,729 | -0.79(-3.64%) |
Aug 28, 2020 | 22.00 | 23.16 | 21.57 | 21.70 | 184,600 | +0.10(+0.46%) |
Aug 27, 2020 | 21.29 | 21.86 | 21.29 | 21.60 | 174,463 | +0.18(+0.84%) |
Aug 26, 2020 | 21.10 | 21.80 | 20.97 | 21.42 | 154,257 | +0.35(+1.66%) |
Aug 25, 2020 | 21.73 | 21.73 | 20.91 | 21.07 | 184,145 | -0.39(-1.82%) |
Aug 24, 2020 | 21.08 | 21.86 | 20.81 | 21.46 | 274,710 | +0.75(+3.62%) |
Aug 21, 2020 | 21.35 | 21.36 | 20.33 | 20.71 | 310,300 | -0.78(-3.63%) |
Aug 20, 2020 | 21.97 | 22.20 | 21.36 | 21.49 | 140,869 | -0.85(-3.80%) |
Aug 19, 2020 | 22.53 | 23.27 | 22.31 | 22.34 | 151,688 | -0.20(-0.89%) |
Aug 18, 2020 | 22.52 | 22.75 | 21.34 | 22.54 | 194,478 | +0.09(+0.40%) |
Aug 17, 2020 | 22.05 | 22.68 | 21.59 | 22.45 | 241,989 | +0.45(+2.05%) |
Aug 14, 2020 | 21.56 | 22.24 | 21.34 | 22.00 | 138,200 | +0.24(+1.10%) |
Aug 13, 2020 | 19.98 | 22.04 | 19.98 | 21.76 | 194,726 | +1.43(+7.03%) |
Aug 12, 2020 | 20.40 | 20.61 | 19.75 | 20.33 | 156,063 | +0.14(+0.69%) |
Aug 11, 2020 | 20.09 | 20.68 | 19.95 | 20.19 | 136,388 | +0.37(+1.87%) |
Aug 10, 2020 | 20.84 | 21.00 | 19.76 | 19.82 | 95,750 | -1.05(-5.03%) |
Aug 07, 2020 | 20.35 | 20.96 | 20.12 | 20.87 | 126,500 | +0.49(+2.40%) |
Aug 06, 2020 | 21.38 | 21.60 | 20.28 | 20.38 | 79,576 | -1.00(-4.68%) |
Aug 05, 2020 | 21.49 | 21.60 | 20.90 | 21.38 | 227,576 | +0.21(+0.99%) |
Aug 04, 2020 | 21.30 | 21.94 | 20.70 | 21.17 | 94,418 | -0.04(-0.19%) |