Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.56 | 19.86 | 19.16 | 19.31 | 2,654,498 | -0.40(-2.02%) |
Oct 29, 2020 | 19.71 | 20.04 | 19.46 | 19.71 | 2,629,362 | +0.02(+0.09%) |
Oct 28, 2020 | 20.49 | 20.49 | 19.69 | 19.69 | 2,466,742 | -1.10(-5.31%) |
Oct 27, 2020 | 20.61 | 20.87 | 20.48 | 20.80 | 2,049,613 | +0.20(+0.99%) |
Oct 26, 2020 | 20.87 | 21.02 | 20.34 | 20.59 | 4,165,158 | -0.34(-1.61%) |
Oct 23, 2020 | 21.41 | 21.41 | 20.90 | 20.93 | 2,393,235 | -0.41(-1.91%) |
Oct 22, 2020 | 21.13 | 21.38 | 20.81 | 21.33 | 3,303,049 | +0.19(+0.88%) |
Oct 21, 2020 | 21.19 | 21.26 | 20.99 | 21.15 | 1,300,893 | -0.04(-0.21%) |
Oct 20, 2020 | 21.41 | 21.50 | 21.13 | 21.19 | 2,046,248 | -0.04(-0.17%) |
Oct 19, 2020 | 21.48 | 21.55 | 21.16 | 21.23 | 1,380,097 | -0.15(-0.70%) |
Oct 16, 2020 | 21.94 | 22.02 | 21.35 | 21.38 | 1,629,812 | -0.46(-2.10%) |
Oct 15, 2020 | 21.10 | 21.86 | 21.00 | 21.84 | 1,877,859 | +0.53(+2.49%) |
Oct 14, 2020 | 21.30 | 21.41 | 21.15 | 21.31 | 1,282,504 | +0.03(+0.12%) |
Oct 13, 2020 | 21.01 | 21.38 | 20.91 | 21.28 | 1,924,804 | +0.24(+1.13%) |
Oct 12, 2020 | 21.57 | 21.61 | 21.03 | 21.04 | 2,193,338 | -0.44(-2.06%) |
Oct 09, 2020 | 21.18 | 21.83 | 21.09 | 21.48 | 4,865,675 | +0.47(+2.23%) |
Oct 08, 2020 | 20.66 | 21.10 | 20.66 | 21.02 | 2,099,712 | +0.43(+2.10%) |
Oct 07, 2020 | 20.55 | 20.68 | 20.42 | 20.58 | 2,173,384 | +0.26(+1.26%) |
Oct 06, 2020 | 20.90 | 21.05 | 20.25 | 20.33 | 2,304,852 | -0.49(-2.34%) |
Oct 05, 2020 | 20.36 | 20.91 | 20.36 | 20.81 | 2,161,219 | +0.33(+1.60%) |
Oct 02, 2020 | 19.79 | 20.63 | 19.73 | 20.49 | 2,276,011 | +0.28(+1.40%) |
Oct 01, 2020 | 19.83 | 20.28 | 19.80 | 20.20 | 2,712,502 | +0.49(+2.51%) |
Sep 30, 2020 | 19.80 | 19.96 | 19.65 | 19.71 | 2,783,228 | -0.04(-0.22%) |
Sep 29, 2020 | 19.51 | 19.83 | 19.21 | 19.75 | 3,602,947 | +0.18(+0.90%) |
Sep 28, 2020 | 19.00 | 19.61 | 19.00 | 19.58 | 3,009,865 | +0.72(+3.80%) |
Sep 25, 2020 | 18.74 | 18.97 | 18.59 | 18.86 | 2,342,770 | +0.12(+0.66%) |
Sep 24, 2020 | 18.56 | 19.05 | 18.36 | 18.74 | 4,087,752 | +0.17(+0.90%) |
Sep 23, 2020 | 18.60 | 18.90 | 18.34 | 18.57 | 4,974,509 | -0.05(-0.28%) |
Sep 22, 2020 | 18.29 | 18.64 | 18.13 | 18.62 | 3,961,036 | +0.36(+1.98%) |
Sep 21, 2020 | 18.25 | 18.35 | 17.88 | 18.26 | 2,354,646 | -0.26(-1.41%) |
Sep 18, 2020 | 18.79 | 19.03 | 18.44 | 18.52 | 4,774,024 | -0.26(-1.39%) |
Sep 17, 2020 | 18.48 | 18.98 | 18.43 | 18.78 | 4,180,976 | +0.12(+0.66%) |
Sep 16, 2020 | 19.35 | 19.35 | 18.52 | 18.66 | 5,029,426 | -0.66(-3.43%) |
Sep 15, 2020 | 19.53 | 19.67 | 19.22 | 19.32 | 2,938,284 | -0.15(-0.77%) |
Sep 14, 2020 | 19.12 | 19.53 | 19.12 | 19.47 | 4,119,353 | +0.49(+2.61%) |
Sep 11, 2020 | 19.45 | 19.45 | 18.71 | 18.97 | 2,635,263 | -0.34(-1.74%) |
Sep 10, 2020 | 19.93 | 20.36 | 19.30 | 19.31 | 3,154,787 | -0.57(-2.89%) |
Sep 09, 2020 | 19.44 | 19.98 | 19.29 | 19.89 | 3,222,210 | +0.57(+2.97%) |
Sep 08, 2020 | 18.94 | 19.49 | 18.76 | 19.31 | 3,895,179 | +0.24(+1.25%) |
Sep 04, 2020 | 19.62 | 19.78 | 18.92 | 19.07 | 3,793,579 | -0.33(-1.69%) |
Sep 03, 2020 | 19.40 | 19.87 | 19.13 | 19.40 | 4,846,024 | -0.02(-0.09%) |
Sep 02, 2020 | 18.57 | 19.51 | 18.57 | 19.42 | 4,317,587 | +0.90(+4.87%) |
Sep 01, 2020 | 18.51 | 18.70 | 18.33 | 18.52 | 3,316,328 | +0.01(+0.05%) |
Aug 31, 2020 | 19.09 | 19.13 | 18.50 | 18.51 | 3,016,586 | -0.65(-3.37%) |
Aug 28, 2020 | 19.10 | 19.28 | 18.89 | 19.15 | 2,933,717 | +0.19(+0.98%) |
Aug 27, 2020 | 18.75 | 19.22 | 18.74 | 18.97 | 2,633,782 | +0.24(+1.27%) |
Aug 26, 2020 | 18.90 | 18.90 | 18.60 | 18.73 | 2,689,384 | -0.16(-0.84%) |
Aug 25, 2020 | 18.99 | 19.03 | 18.71 | 18.89 | 3,584,286 | -0.03(-0.14%) |
Aug 24, 2020 | 19.25 | 19.32 | 18.73 | 18.91 | 4,469,197 | -0.30(-1.56%) |
Aug 21, 2020 | 19.22 | 19.45 | 19.07 | 19.21 | 2,961,389 | +0.10(+0.51%) |
Aug 20, 2020 | 18.52 | 19.31 | 18.42 | 19.12 | 4,733,389 | +0.44(+2.36%) |
Aug 19, 2020 | 18.98 | 19.21 | 18.66 | 18.68 | 5,889,434 | -0.36(-1.90%) |
Aug 18, 2020 | 18.76 | 19.12 | 18.63 | 19.04 | 8,584,687 | +0.25(+1.31%) |
Aug 17, 2020 | 19.27 | 19.27 | 18.45 | 18.79 | 7,694,190 | -0.60(-3.09%) |
Aug 14, 2020 | 19.65 | 19.86 | 19.31 | 19.39 | 4,841,177 | -0.32(-1.61%) |
Aug 13, 2020 | 19.62 | 20.10 | 19.55 | 19.71 | 2,640,513 | +0.14(+0.72%) |
Aug 12, 2020 | 19.63 | 19.72 | 19.42 | 19.57 | 2,639,212 | +0.11(+0.54%) |
Aug 11, 2020 | 19.50 | 19.78 | 19.00 | 19.46 | 3,862,976 | +0.08(+0.41%) |
Aug 10, 2020 | 19.70 | 19.94 | 19.11 | 19.38 | 3,418,624 | -0.32(-1.61%) |
Aug 07, 2020 | 19.57 | 20.02 | 19.49 | 19.70 | 2,962,523 | +0.08(+0.40%) |
Aug 06, 2020 | 19.95 | 19.95 | 19.35 | 19.62 | 5,951,251 | -0.12(-0.63%) |
Aug 05, 2020 | 20.97 | 21.07 | 19.45 | 19.74 | 6,955,112 | -1.25(-5.96%) |
Aug 04, 2020 | 20.54 | 21.02 | 20.47 | 20.99 | 4,157,522 | +0.67(+3.30%) |