Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.99 | 18.99 | 16.67 | 17.81 | 692,900 | -0.13(-0.72%) |
Oct 29, 2020 | 17.73 | 19.06 | 17.57 | 17.94 | 569,843 | +0.18(+1.01%) |
Oct 28, 2020 | 18.58 | 18.70 | 17.66 | 17.76 | 302,789 | -1.23(-6.48%) |
Oct 27, 2020 | 19.63 | 19.79 | 18.74 | 18.99 | 797,456 | -0.79(-3.99%) |
Oct 26, 2020 | 20.05 | 20.35 | 19.30 | 19.78 | 250,502 | -0.67(-3.28%) |
Oct 23, 2020 | 20.73 | 21.18 | 20.32 | 20.45 | 284,000 | -0.12(-0.58%) |
Oct 22, 2020 | 19.58 | 20.74 | 19.33 | 20.57 | 388,122 | +1.25(+6.47%) |
Oct 21, 2020 | 19.35 | 19.92 | 19.25 | 19.32 | 236,582 | -0.11(-0.57%) |
Oct 20, 2020 | 20.03 | 20.36 | 19.40 | 19.43 | 271,830 | -0.38(-1.92%) |
Oct 19, 2020 | 20.43 | 20.55 | 19.76 | 19.81 | 257,816 | -0.39(-1.93%) |
Oct 16, 2020 | 20.42 | 20.99 | 20.17 | 20.20 | 245,800 | -0.22(-1.08%) |
Oct 15, 2020 | 20.53 | 20.78 | 19.91 | 20.42 | 293,915 | -0.40(-1.92%) |
Oct 14, 2020 | 21.07 | 21.25 | 20.71 | 20.82 | 335,802 | -0.26(-1.23%) |
Oct 13, 2020 | 21.04 | 21.64 | 20.88 | 21.08 | 317,575 | -0.13(-0.61%) |
Oct 12, 2020 | 21.14 | 21.24 | 20.62 | 21.21 | 543,783 | +0.18(+0.86%) |
Oct 09, 2020 | 21.43 | 21.43 | 20.71 | 21.03 | 206,400 | -0.16(-0.76%) |
Oct 08, 2020 | 21.17 | 21.75 | 20.94 | 21.19 | 296,427 | +0.31(+1.48%) |
Oct 07, 2020 | 21.43 | 21.89 | 20.61 | 20.88 | 396,147 | -0.45(-2.11%) |
Oct 06, 2020 | 21.33 | 22.03 | 21.05 | 21.33 | 390,019 | +0.36(+1.72%) |
Oct 05, 2020 | 21.41 | 21.43 | 20.58 | 20.97 | 356,524 | -0.09(-0.43%) |
Oct 02, 2020 | 19.83 | 21.22 | 19.40 | 21.06 | 394,900 | +0.65(+3.18%) |
Oct 01, 2020 | 19.78 | 20.41 | 19.34 | 20.41 | 414,712 | +0.61(+3.08%) |
Sep 30, 2020 | 20.41 | 20.83 | 19.44 | 19.80 | 306,824 | -0.48(-2.37%) |
Sep 29, 2020 | 20.24 | 20.57 | 19.86 | 20.28 | 390,534 | +0.01(+0.05%) |
Sep 28, 2020 | 19.82 | 20.90 | 19.82 | 20.27 | 347,702 | +0.76(+3.90%) |
Sep 25, 2020 | 19.37 | 19.79 | 19.08 | 19.51 | 439,300 | -0.04(-0.20%) |
Sep 24, 2020 | 19.70 | 20.18 | 19.09 | 19.55 | 359,349 | -0.28(-1.41%) |
Sep 23, 2020 | 20.90 | 21.44 | 19.80 | 19.83 | 444,458 | -1.10(-5.26%) |
Sep 22, 2020 | 20.65 | 21.25 | 20.40 | 20.93 | 413,658 | +0.68(+3.36%) |
Sep 21, 2020 | 20.17 | 20.35 | 18.98 | 20.25 | 604,988 | -0.55(-2.64%) |
Sep 18, 2020 | 20.92 | 21.09 | 20.36 | 20.80 | 911,400 | +0.14(+0.68%) |
Sep 17, 2020 | 19.33 | 21.39 | 19.20 | 20.66 | 1,245,213 | +1.51(+7.89%) |
Sep 16, 2020 | 18.73 | 19.60 | 18.67 | 19.15 | 443,827 | +0.43(+2.30%) |
Sep 15, 2020 | 19.97 | 20.53 | 18.56 | 18.72 | 589,302 | -1.06(-5.36%) |
Sep 14, 2020 | 19.56 | 20.10 | 19.48 | 19.78 | 567,770 | +0.38(+1.96%) |
Sep 11, 2020 | 19.65 | 19.94 | 19.25 | 19.40 | 391,300 | -0.28(-1.42%) |
Sep 10, 2020 | 20.00 | 20.40 | 19.68 | 19.68 | 499,898 | -0.22(-1.11%) |
Sep 09, 2020 | 20.83 | 20.89 | 19.59 | 19.90 | 483,386 | -0.80(-3.86%) |
Sep 08, 2020 | 21.25 | 21.43 | 20.62 | 20.70 | 432,877 | -1.05(-4.83%) |
Sep 04, 2020 | 22.57 | 22.67 | 21.52 | 21.75 | 287,500 | -0.39(-1.76%) |
Sep 03, 2020 | 22.98 | 23.29 | 21.90 | 22.14 | 426,105 | -0.83(-3.61%) |
Sep 02, 2020 | 21.80 | 23.10 | 21.80 | 22.97 | 595,823 | +1.26(+5.80%) |
Sep 01, 2020 | 21.72 | 22.00 | 21.21 | 21.71 | 627,637 | +0.00(+0.00%) |
Aug 31, 2020 | 22.58 | 22.58 | 21.58 | 21.71 | 514,301 | -0.99(-4.36%) |
Aug 28, 2020 | 22.82 | 22.94 | 22.18 | 22.70 | 272,800 | -0.10(-0.44%) |
Aug 27, 2020 | 22.45 | 23.09 | 22.22 | 22.80 | 503,818 | +0.32(+1.42%) |
Aug 26, 2020 | 22.85 | 23.00 | 22.36 | 22.48 | 207,751 | -0.36(-1.58%) |
Aug 25, 2020 | 22.86 | 23.00 | 22.39 | 22.84 | 342,836 | +0.14(+0.62%) |
Aug 24, 2020 | 22.01 | 22.73 | 21.65 | 22.70 | 343,547 | +0.99(+4.56%) |
Aug 21, 2020 | 21.74 | 22.09 | 21.57 | 21.71 | 346,200 | -0.14(-0.64%) |
Aug 20, 2020 | 21.52 | 22.19 | 21.52 | 21.85 | 278,559 | -0.22(-1.00%) |
Aug 19, 2020 | 21.91 | 22.57 | 21.80 | 22.07 | 282,459 | +0.05(+0.23%) |
Aug 18, 2020 | 22.62 | 22.71 | 21.90 | 22.02 | 359,765 | -0.55(-2.44%) |
Aug 17, 2020 | 22.65 | 22.89 | 22.21 | 22.57 | 376,147 | -0.11(-0.49%) |
Aug 14, 2020 | 22.69 | 22.96 | 22.21 | 22.68 | 274,000 | -0.12(-0.53%) |
Aug 13, 2020 | 23.15 | 23.17 | 22.32 | 22.80 | 416,961 | -0.47(-2.02%) |
Aug 12, 2020 | 23.77 | 24.06 | 22.63 | 23.27 | 392,060 | -0.35(-1.48%) |
Aug 11, 2020 | 22.66 | 23.97 | 22.65 | 23.62 | 548,133 | +1.30(+5.82%) |
Aug 10, 2020 | 21.51 | 23.19 | 21.40 | 22.32 | 585,054 | +0.92(+4.30%) |
Aug 07, 2020 | 23.78 | 24.25 | 21.09 | 21.40 | 1,473,800 | -2.85(-11.75%) |
Aug 06, 2020 | 23.40 | 24.42 | 23.31 | 24.25 | 718,588 | +0.56(+2.36%) |
Aug 05, 2020 | 23.57 | 24.40 | 23.40 | 23.69 | 471,948 | +0.64(+2.78%) |
Aug 04, 2020 | 21.99 | 23.56 | 21.75 | 23.05 | 652,545 | +1.06(+4.82%) |