Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.30 | 20.73 | 20.12 | 20.71 | 437,039 | +0.37(+1.83%) |
Oct 29, 2020 | 19.78 | 20.46 | 19.32 | 20.34 | 585,758 | +0.44(+2.23%) |
Oct 28, 2020 | 19.82 | 20.32 | 19.60 | 19.90 | 478,746 | -0.53(-2.62%) |
Oct 27, 2020 | 21.00 | 21.12 | 20.41 | 20.43 | 456,157 | -0.67(-3.18%) |
Oct 26, 2020 | 21.18 | 21.28 | 20.68 | 21.10 | 369,196 | -0.54(-2.51%) |
Oct 23, 2020 | 22.22 | 22.47 | 21.23 | 21.64 | 394,638 | -0.31(-1.40%) |
Oct 22, 2020 | 21.07 | 22.03 | 20.93 | 21.95 | 488,349 | +1.03(+4.93%) |
Oct 21, 2020 | 20.83 | 21.87 | 20.66 | 20.92 | 652,532 | +0.65(+3.22%) |
Oct 20, 2020 | 19.50 | 20.59 | 19.50 | 20.27 | 466,964 | +0.69(+3.52%) |
Oct 19, 2020 | 19.81 | 20.04 | 19.53 | 19.58 | 328,699 | +0.00(+0.00%) |
Oct 16, 2020 | 19.64 | 19.93 | 19.40 | 19.58 | 294,377 | -0.25(-1.28%) |
Oct 15, 2020 | 18.95 | 19.86 | 18.90 | 19.83 | 235,838 | +0.61(+3.16%) |
Oct 14, 2020 | 19.47 | 19.81 | 19.12 | 19.23 | 400,775 | -0.24(-1.21%) |
Oct 13, 2020 | 20.02 | 20.04 | 19.40 | 19.46 | 317,333 | -0.74(-3.68%) |
Oct 12, 2020 | 19.84 | 20.25 | 19.11 | 20.20 | 316,317 | +0.25(+1.27%) |
Oct 09, 2020 | 20.61 | 20.77 | 19.88 | 19.95 | 377,412 | -0.37(-1.83%) |
Oct 08, 2020 | 20.68 | 20.83 | 20.04 | 20.32 | 425,672 | +0.39(+1.95%) |
Oct 07, 2020 | 19.51 | 20.23 | 19.44 | 19.93 | 472,721 | +0.75(+3.92%) |
Oct 06, 2020 | 19.28 | 20.20 | 19.08 | 19.18 | 624,409 | +0.08(+0.43%) |
Oct 05, 2020 | 18.00 | 19.16 | 17.99 | 19.10 | 609,921 | +1.32(+7.44%) |
Oct 02, 2020 | 16.86 | 17.94 | 16.84 | 17.78 | 441,787 | +0.49(+2.83%) |
Oct 01, 2020 | 17.02 | 17.40 | 16.95 | 17.29 | 496,197 | +0.25(+1.49%) |
Sep 30, 2020 | 17.17 | 17.52 | 16.90 | 17.04 | 476,702 | +0.05(+0.27%) |
Sep 29, 2020 | 17.22 | 17.29 | 16.68 | 16.99 | 388,188 | -0.34(-1.99%) |
Sep 28, 2020 | 16.88 | 17.49 | 16.88 | 17.33 | 463,491 | +0.82(+4.93%) |
Sep 25, 2020 | 15.85 | 16.62 | 15.78 | 16.52 | 523,386 | +0.43(+2.65%) |
Sep 24, 2020 | 16.25 | 16.55 | 15.87 | 16.09 | 481,733 | -0.08(-0.50%) |
Sep 23, 2020 | 16.43 | 16.86 | 16.16 | 16.17 | 702,589 | -0.12(-0.72%) |
Sep 22, 2020 | 17.01 | 17.26 | 16.13 | 16.29 | 657,338 | -0.62(-3.69%) |
Sep 21, 2020 | 17.49 | 17.80 | 16.79 | 16.92 | 703,646 | -1.05(-5.85%) |
Sep 18, 2020 | 18.32 | 18.35 | 17.83 | 17.97 | 1,863,544 | -0.21(-1.15%) |
Sep 17, 2020 | 17.80 | 18.25 | 17.76 | 18.18 | 444,292 | -0.00(-0.02%) |
Sep 16, 2020 | 17.82 | 18.37 | 17.56 | 18.18 | 669,246 | +0.29(+1.59%) |
Sep 15, 2020 | 19.00 | 19.00 | 17.84 | 17.90 | 590,087 | -0.23(-1.25%) |
Sep 14, 2020 | 17.86 | 18.28 | 17.61 | 18.12 | 408,666 | +0.40(+2.25%) |
Sep 11, 2020 | 17.66 | 17.83 | 17.35 | 17.72 | 500,861 | +0.14(+0.77%) |
Sep 10, 2020 | 18.10 | 18.25 | 17.51 | 17.59 | 637,022 | -0.34(-1.87%) |
Sep 09, 2020 | 17.93 | 18.07 | 17.54 | 17.92 | 509,323 | +0.01(+0.05%) |
Sep 08, 2020 | 18.12 | 18.54 | 17.60 | 17.91 | 618,636 | -0.89(-4.72%) |
Sep 04, 2020 | 18.37 | 18.98 | 18.21 | 18.80 | 581,356 | +0.97(+5.43%) |
Sep 03, 2020 | 18.06 | 18.79 | 17.80 | 17.83 | 630,285 | -0.09(-0.50%) |
Sep 02, 2020 | 17.84 | 18.06 | 17.64 | 17.92 | 378,431 | +0.13(+0.75%) |
Sep 01, 2020 | 17.64 | 18.17 | 17.12 | 17.79 | 351,704 | -0.09(-0.50%) |
Aug 31, 2020 | 18.10 | 18.53 | 17.88 | 17.88 | 636,353 | -0.34(-1.86%) |
Aug 28, 2020 | 18.21 | 18.37 | 17.91 | 18.22 | 434,972 | +0.21(+1.14%) |
Aug 27, 2020 | 17.56 | 18.23 | 17.56 | 18.01 | 433,949 | +0.48(+2.75%) |
Aug 26, 2020 | 18.48 | 18.48 | 17.50 | 17.53 | 363,270 | -0.87(-4.71%) |
Aug 25, 2020 | 18.75 | 18.93 | 18.20 | 18.39 | 293,664 | -0.04(-0.19%) |
Aug 24, 2020 | 17.70 | 18.52 | 17.41 | 18.43 | 566,387 | +0.98(+5.63%) |
Aug 21, 2020 | 17.81 | 17.87 | 17.25 | 17.45 | 373,969 | -0.42(-2.35%) |
Aug 20, 2020 | 18.01 | 18.08 | 17.73 | 17.87 | 434,855 | -0.43(-2.34%) |
Aug 19, 2020 | 18.13 | 18.63 | 17.94 | 18.30 | 348,494 | +0.22(+1.24%) |
Aug 18, 2020 | 18.98 | 18.98 | 18.03 | 18.07 | 450,195 | -0.86(-4.53%) |
Aug 17, 2020 | 19.06 | 19.11 | 18.57 | 18.93 | 430,269 | -0.33(-1.72%) |
Aug 14, 2020 | 18.58 | 19.62 | 18.33 | 19.26 | 383,707 | +0.41(+2.18%) |
Aug 13, 2020 | 18.96 | 19.17 | 18.76 | 18.85 | 492,779 | -0.38(-2.00%) |
Aug 12, 2020 | 19.75 | 19.78 | 18.79 | 19.23 | 589,448 | +0.04(+0.23%) |
Aug 11, 2020 | 19.61 | 19.95 | 19.04 | 19.19 | 603,264 | +0.28(+1.46%) |
Aug 10, 2020 | 18.56 | 19.43 | 18.32 | 18.91 | 606,438 | +0.63(+3.42%) |
Aug 07, 2020 | 17.12 | 18.30 | 17.03 | 18.29 | 394,788 | +0.96(+5.52%) |
Aug 06, 2020 | 17.16 | 17.67 | 17.16 | 17.33 | 360,604 | -0.10(-0.56%) |
Aug 05, 2020 | 16.90 | 17.48 | 16.82 | 17.43 | 433,208 | +0.81(+4.89%) |
Aug 04, 2020 | 16.99 | 16.99 | 16.55 | 16.62 | 533,147 | -0.30(-1.80%) |