Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.25 | 20.76 | 20.09 | 20.74 | 634,189 | +0.47(+2.33%) |
Oct 29, 2020 | 20.17 | 20.80 | 19.77 | 20.27 | 385,355 | +0.05(+0.22%) |
Oct 28, 2020 | 20.25 | 20.53 | 19.96 | 20.23 | 393,838 | -0.34(-1.67%) |
Oct 27, 2020 | 20.90 | 21.16 | 20.41 | 20.57 | 596,264 | -0.46(-2.20%) |
Oct 26, 2020 | 21.10 | 21.42 | 20.66 | 21.03 | 732,179 | -0.36(-1.70%) |
Oct 23, 2020 | 21.77 | 22.03 | 20.55 | 21.40 | 1,151,467 | -0.21(-0.97%) |
Oct 22, 2020 | 22.40 | 22.65 | 21.53 | 21.61 | 633,638 | -0.65(-2.93%) |
Oct 21, 2020 | 21.17 | 23.79 | 20.97 | 22.26 | 1,678,778 | +1.19(+5.64%) |
Oct 20, 2020 | 21.32 | 21.42 | 20.95 | 21.07 | 396,593 | -0.15(-0.73%) |
Oct 19, 2020 | 21.75 | 21.89 | 21.10 | 21.23 | 600,114 | -0.37(-1.72%) |
Oct 16, 2020 | 21.39 | 21.76 | 20.99 | 21.60 | 353,712 | +0.12(+0.57%) |
Oct 15, 2020 | 21.20 | 21.73 | 20.79 | 21.47 | 280,297 | +0.10(+0.49%) |
Oct 14, 2020 | 21.56 | 22.10 | 21.34 | 21.37 | 372,915 | -0.17(-0.80%) |
Oct 13, 2020 | 21.31 | 21.64 | 21.26 | 21.54 | 377,272 | -0.01(-0.04%) |
Oct 12, 2020 | 21.45 | 21.65 | 21.15 | 21.55 | 382,903 | +0.17(+0.81%) |
Oct 09, 2020 | 21.98 | 21.98 | 21.36 | 21.38 | 305,734 | -0.35(-1.63%) |
Oct 08, 2020 | 21.27 | 21.79 | 20.98 | 21.73 | 726,996 | +0.54(+2.57%) |
Oct 07, 2020 | 20.72 | 21.23 | 20.69 | 21.19 | 378,205 | +0.65(+3.18%) |
Oct 06, 2020 | 20.63 | 21.12 | 20.36 | 20.54 | 623,416 | +0.08(+0.40%) |
Oct 05, 2020 | 20.45 | 20.58 | 20.14 | 20.45 | 395,665 | +0.15(+0.76%) |
Oct 02, 2020 | 19.37 | 20.36 | 19.37 | 20.30 | 407,646 | +0.60(+3.04%) |
Oct 01, 2020 | 19.53 | 19.90 | 19.34 | 19.70 | 589,252 | +0.18(+0.93%) |
Sep 30, 2020 | 19.40 | 19.72 | 19.31 | 19.52 | 474,548 | +0.15(+0.80%) |
Sep 29, 2020 | 18.90 | 19.49 | 18.90 | 19.37 | 487,692 | +0.39(+2.05%) |
Sep 28, 2020 | 19.29 | 19.43 | 18.87 | 18.98 | 520,474 | -0.14(-0.76%) |
Sep 25, 2020 | 18.83 | 19.28 | 18.78 | 19.12 | 328,565 | +0.34(+1.79%) |
Sep 24, 2020 | 18.89 | 19.09 | 18.61 | 18.79 | 467,544 | -0.16(-0.86%) |
Sep 23, 2020 | 19.38 | 19.49 | 18.89 | 18.95 | 564,139 | -0.43(-2.20%) |
Sep 22, 2020 | 19.25 | 19.77 | 18.83 | 19.38 | 518,410 | +0.08(+0.42%) |
Sep 21, 2020 | 19.74 | 19.74 | 19.05 | 19.29 | 950,870 | -0.83(-4.14%) |
Sep 18, 2020 | 20.25 | 20.25 | 19.56 | 20.13 | 1,721,466 | +0.03(+0.14%) |
Sep 17, 2020 | 19.03 | 20.31 | 19.03 | 20.10 | 895,062 | +0.80(+4.13%) |
Sep 16, 2020 | 18.89 | 19.38 | 18.70 | 19.30 | 667,628 | +0.43(+2.26%) |
Sep 15, 2020 | 18.72 | 18.93 | 18.59 | 18.88 | 428,969 | +0.18(+0.97%) |
Sep 14, 2020 | 18.62 | 18.89 | 18.49 | 18.70 | 413,288 | +0.21(+1.13%) |
Sep 11, 2020 | 18.36 | 18.59 | 18.18 | 18.49 | 917,755 | +0.17(+0.94%) |
Sep 10, 2020 | 18.71 | 18.93 | 18.31 | 18.31 | 506,080 | -0.38(-2.04%) |
Sep 09, 2020 | 18.60 | 18.81 | 18.37 | 18.70 | 467,835 | +0.23(+1.23%) |
Sep 08, 2020 | 18.71 | 18.71 | 18.27 | 18.47 | 491,224 | -0.32(-1.69%) |
Sep 04, 2020 | 19.23 | 19.28 | 18.60 | 18.79 | 364,631 | -0.24(-1.24%) |
Sep 03, 2020 | 19.23 | 19.30 | 18.90 | 19.02 | 525,328 | -0.15(-0.80%) |
Sep 02, 2020 | 18.77 | 19.25 | 18.77 | 19.18 | 620,587 | +0.41(+2.17%) |
Sep 01, 2020 | 18.80 | 18.92 | 18.42 | 18.77 | 722,526 | -0.09(-0.48%) |
Aug 31, 2020 | 19.22 | 19.37 | 18.86 | 18.86 | 578,446 | -0.44(-2.28%) |
Aug 28, 2020 | 19.25 | 19.30 | 18.80 | 19.30 | 543,417 | +0.09(+0.45%) |
Aug 27, 2020 | 19.27 | 19.38 | 19.01 | 19.21 | 544,713 | +0.09(+0.47%) |
Aug 26, 2020 | 19.11 | 19.23 | 19.00 | 19.12 | 615,266 | +0.01(+0.05%) |
Aug 25, 2020 | 19.34 | 19.34 | 18.94 | 19.11 | 963,651 | -0.26(-1.36%) |
Aug 24, 2020 | 20.31 | 20.31 | 19.25 | 19.38 | 643,979 | -0.62(-3.08%) |
Aug 21, 2020 | 19.63 | 20.01 | 19.28 | 19.99 | 405,219 | +0.24(+1.24%) |
Aug 20, 2020 | 19.77 | 19.97 | 19.56 | 19.75 | 601,101 | -0.21(-1.03%) |
Aug 19, 2020 | 20.09 | 20.43 | 19.92 | 19.95 | 405,644 | -0.22(-1.11%) |
Aug 18, 2020 | 20.20 | 20.34 | 19.85 | 20.18 | 573,738 | -0.11(-0.53%) |
Aug 17, 2020 | 20.35 | 20.51 | 20.13 | 20.28 | 520,708 | -0.07(-0.35%) |
Aug 14, 2020 | 21.09 | 21.30 | 20.16 | 20.36 | 614,681 | -0.89(-4.19%) |
Aug 13, 2020 | 20.81 | 21.48 | 20.51 | 21.25 | 846,661 | +0.56(+2.69%) |
Aug 12, 2020 | 20.73 | 21.26 | 20.62 | 20.69 | 720,734 | +0.11(+0.52%) |
Aug 11, 2020 | 24.79 | 25.03 | 20.42 | 20.58 | 3,193,227 | -4.16(-16.81%) |
Aug 10, 2020 | 24.00 | 24.75 | 23.97 | 24.74 | 572,613 | +0.75(+3.15%) |
Aug 07, 2020 | 23.88 | 24.30 | 23.82 | 23.99 | 536,761 | +0.08(+0.34%) |
Aug 06, 2020 | 24.52 | 24.52 | 23.86 | 23.91 | 430,468 | -0.46(-1.88%) |
Aug 05, 2020 | 24.03 | 24.37 | 23.84 | 24.36 | 364,453 | +0.43(+1.80%) |
Aug 04, 2020 | 23.67 | 24.02 | 23.33 | 23.93 | 685,179 | +0.19(+0.79%) |