Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.34 | 19.43 | 17.94 | 18.08 | 1,460,900 | -1.61(-8.18%) |
Oct 29, 2020 | 19.48 | 20.08 | 19.40 | 19.69 | 770,192 | +0.28(+1.44%) |
Oct 28, 2020 | 19.70 | 19.90 | 19.05 | 19.41 | 1,076,371 | -0.69(-3.43%) |
Oct 27, 2020 | 20.31 | 20.43 | 19.96 | 20.10 | 547,452 | -0.02(-0.10%) |
Oct 26, 2020 | 20.91 | 21.16 | 19.66 | 20.12 | 1,564,104 | -1.08(-5.09%) |
Oct 23, 2020 | 20.97 | 21.41 | 20.35 | 21.20 | 1,883,700 | +0.11(+0.52%) |
Oct 22, 2020 | 20.00 | 21.71 | 19.70 | 21.09 | 2,462,492 | +1.29(+6.52%) |
Oct 21, 2020 | 19.39 | 19.99 | 19.10 | 19.80 | 1,112,266 | +0.46(+2.38%) |
Oct 20, 2020 | 18.41 | 20.00 | 18.24 | 19.34 | 1,814,178 | +1.01(+5.51%) |
Oct 19, 2020 | 18.68 | 18.95 | 18.20 | 18.33 | 1,231,872 | -0.07(-0.38%) |
Oct 16, 2020 | 18.88 | 19.01 | 18.34 | 18.40 | 859,300 | -0.25(-1.34%) |
Oct 15, 2020 | 18.02 | 18.78 | 17.87 | 18.65 | 826,938 | +0.17(+0.92%) |
Oct 14, 2020 | 18.56 | 18.93 | 18.18 | 18.48 | 1,524,570 | +0.03(+0.16%) |
Oct 13, 2020 | 18.20 | 18.51 | 17.25 | 18.45 | 3,018,797 | +0.30(+1.65%) |
Oct 12, 2020 | 17.60 | 18.88 | 17.25 | 18.15 | 2,452,957 | +0.71(+4.07%) |
Oct 09, 2020 | 18.04 | 18.29 | 17.18 | 17.44 | 981,400 | -0.34(-1.91%) |
Oct 08, 2020 | 18.39 | 18.49 | 17.64 | 17.78 | 966,383 | -0.34(-1.88%) |
Oct 07, 2020 | 17.35 | 18.40 | 17.32 | 18.12 | 1,396,467 | +0.78(+4.50%) |
Oct 06, 2020 | 17.76 | 18.12 | 17.12 | 17.34 | 980,289 | -0.24(-1.37%) |
Oct 05, 2020 | 17.49 | 17.75 | 17.02 | 17.58 | 737,808 | +0.28(+1.62%) |
Oct 02, 2020 | 16.70 | 17.46 | 16.62 | 17.30 | 823,800 | +0.05(+0.29%) |
Oct 01, 2020 | 16.51 | 17.48 | 16.46 | 17.25 | 1,258,083 | +0.82(+4.99%) |
Sep 30, 2020 | 16.51 | 17.05 | 16.24 | 16.43 | 1,063,377 | -0.13(-0.79%) |
Sep 29, 2020 | 16.84 | 17.00 | 16.49 | 16.56 | 723,970 | -0.31(-1.84%) |
Sep 28, 2020 | 17.12 | 17.58 | 16.77 | 16.87 | 811,760 | +0.02(+0.12%) |
Sep 25, 2020 | 16.84 | 17.06 | 16.55 | 16.85 | 738,600 | +0.24(+1.44%) |
Sep 24, 2020 | 16.65 | 17.09 | 16.33 | 16.61 | 753,374 | -0.29(-1.72%) |
Sep 23, 2020 | 17.23 | 17.71 | 16.85 | 16.90 | 653,721 | -0.47(-2.71%) |
Sep 22, 2020 | 17.70 | 17.82 | 16.94 | 17.37 | 678,300 | -0.09(-0.52%) |
Sep 21, 2020 | 17.00 | 17.49 | 16.56 | 17.46 | 846,060 | +0.12(+0.69%) |
Sep 18, 2020 | 17.73 | 17.74 | 16.80 | 17.34 | 1,700,900 | -0.20(-1.14%) |
Sep 17, 2020 | 17.94 | 17.99 | 17.47 | 17.54 | 1,234,998 | -0.42(-2.34%) |
Sep 16, 2020 | 18.00 | 18.66 | 17.90 | 17.96 | 1,390,216 | +0.01(+0.06%) |
Sep 15, 2020 | 18.51 | 18.60 | 17.80 | 17.95 | 1,150,505 | -0.40(-2.18%) |
Sep 14, 2020 | 18.03 | 18.46 | 17.75 | 18.35 | 1,885,396 | +0.60(+3.38%) |
Sep 11, 2020 | 19.59 | 19.70 | 17.39 | 17.75 | 4,146,700 | -2.35(-11.69%) |
Sep 10, 2020 | 20.33 | 21.58 | 19.97 | 20.10 | 1,237,147 | -0.29(-1.42%) |
Sep 09, 2020 | 20.33 | 20.71 | 19.81 | 20.39 | 1,178,112 | +0.42(+2.10%) |
Sep 08, 2020 | 20.00 | 20.85 | 19.95 | 19.97 | 831,272 | -0.81(-3.90%) |
Sep 04, 2020 | 21.00 | 21.18 | 19.11 | 20.78 | 1,596,900 | -0.47(-2.21%) |
Sep 03, 2020 | 21.25 | 22.12 | 20.96 | 21.25 | 1,254,557 | -0.24(-1.12%) |
Sep 02, 2020 | 21.58 | 22.04 | 20.60 | 21.49 | 1,277,204 | +0.03(+0.14%) |
Sep 01, 2020 | 20.00 | 22.05 | 19.92 | 21.46 | 2,188,916 | +1.38(+6.87%) |
Aug 31, 2020 | 20.30 | 20.30 | 19.74 | 20.08 | 822,443 | -0.03(-0.15%) |
Aug 28, 2020 | 19.90 | 20.37 | 19.80 | 20.11 | 815,800 | +0.25(+1.26%) |
Aug 27, 2020 | 20.03 | 20.69 | 19.71 | 19.86 | 893,654 | -0.19(-0.95%) |
Aug 26, 2020 | 20.40 | 20.89 | 19.86 | 20.05 | 983,066 | -0.44(-2.15%) |
Aug 25, 2020 | 20.56 | 21.09 | 20.33 | 20.49 | 1,030,768 | -0.32(-1.54%) |
Aug 24, 2020 | 19.84 | 20.96 | 19.65 | 20.81 | 1,374,094 | +1.22(+6.23%) |
Aug 21, 2020 | 20.34 | 20.51 | 19.05 | 19.59 | 2,114,400 | -0.93(-4.53%) |
Aug 20, 2020 | 21.10 | 21.70 | 20.37 | 20.52 | 1,746,863 | -0.72(-3.39%) |
Aug 19, 2020 | 21.36 | 22.14 | 20.90 | 21.24 | 1,463,388 | +0.14(+0.66%) |
Aug 18, 2020 | 21.80 | 22.49 | 21.10 | 21.10 | 1,856,510 | -0.76(-3.48%) |
Aug 17, 2020 | 22.30 | 22.45 | 20.71 | 21.86 | 3,376,123 | -0.43(-1.93%) |
Aug 14, 2020 | 23.70 | 24.41 | 22.16 | 22.29 | 3,918,000 | -1.51(-6.34%) |
Aug 13, 2020 | 23.76 | 24.00 | 21.55 | 23.80 | 11,685,410 | +4.30(+22.05%) |
Aug 12, 2020 | 18.60 | 19.69 | 18.20 | 19.50 | 4,268,651 | +0.85(+4.56%) |
Aug 11, 2020 | 18.62 | 19.29 | 17.50 | 18.65 | 1,676,219 | -0.35(-1.84%) |
Aug 10, 2020 | 18.00 | 19.25 | 17.97 | 19.00 | 1,796,400 | +1.36(+7.71%) |
Aug 07, 2020 | 16.84 | 17.71 | 16.72 | 17.64 | 1,079,000 | +0.58(+3.40%) |
Aug 06, 2020 | 16.92 | 17.23 | 16.12 | 17.06 | 1,048,393 | +0.20(+1.19%) |
Aug 05, 2020 | 16.48 | 16.87 | 16.18 | 16.86 | 770,008 | +0.67(+4.14%) |
Aug 04, 2020 | 16.41 | 16.60 | 16.02 | 16.19 | 1,177,390 | -0.21(-1.28%) |