Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.37 | 18.50 | 17.30 | 17.41 | 200,100 | -0.99(-5.38%) |
Oct 29, 2020 | 19.10 | 19.28 | 18.22 | 18.40 | 188,951 | -0.68(-3.56%) |
Oct 28, 2020 | 19.00 | 19.29 | 18.38 | 19.08 | 96,991 | -0.18(-0.93%) |
Oct 27, 2020 | 20.16 | 20.20 | 19.06 | 19.26 | 123,278 | -1.01(-4.98%) |
Oct 26, 2020 | 20.80 | 20.97 | 20.07 | 20.27 | 103,952 | -0.07(-0.34%) |
Oct 23, 2020 | 20.34 | 20.40 | 20.00 | 20.34 | 51,100 | +0.14(+0.69%) |
Oct 22, 2020 | 20.26 | 20.64 | 20.06 | 20.20 | 94,584 | -0.06(-0.30%) |
Oct 21, 2020 | 20.69 | 20.99 | 20.22 | 20.26 | 62,879 | -0.42(-2.03%) |
Oct 20, 2020 | 20.35 | 20.85 | 20.01 | 20.68 | 69,565 | +0.61(+3.04%) |
Oct 19, 2020 | 20.46 | 20.65 | 19.79 | 20.07 | 78,831 | -0.20(-0.99%) |
Oct 16, 2020 | 20.44 | 20.76 | 19.76 | 20.27 | 78,600 | +0.51(+2.58%) |
Oct 15, 2020 | 19.57 | 19.86 | 19.04 | 19.76 | 180,062 | -0.02(-0.10%) |
Oct 14, 2020 | 20.16 | 20.64 | 19.69 | 19.78 | 92,409 | -0.66(-3.23%) |
Oct 13, 2020 | 21.02 | 21.04 | 20.06 | 20.44 | 107,077 | -0.66(-3.13%) |
Oct 12, 2020 | 20.79 | 21.46 | 20.64 | 21.10 | 130,237 | +0.43(+2.08%) |
Oct 09, 2020 | 20.50 | 21.00 | 20.31 | 20.67 | 108,600 | +0.44(+2.17%) |
Oct 08, 2020 | 19.80 | 20.30 | 19.54 | 20.23 | 112,295 | +0.72(+3.69%) |
Oct 07, 2020 | 19.18 | 19.57 | 18.78 | 19.51 | 118,998 | +0.54(+2.85%) |
Oct 06, 2020 | 19.03 | 19.80 | 18.87 | 18.97 | 99,433 | +0.03(+0.16%) |
Oct 05, 2020 | 18.50 | 19.00 | 18.34 | 18.94 | 86,016 | +0.65(+3.55%) |
Oct 02, 2020 | 17.92 | 18.55 | 17.75 | 18.29 | 64,800 | -0.11(-0.60%) |
Oct 01, 2020 | 18.42 | 18.42 | 17.68 | 18.40 | 130,744 | +0.10(+0.55%) |
Sep 30, 2020 | 18.65 | 18.79 | 18.18 | 18.30 | 98,188 | -0.23(-1.24%) |
Sep 29, 2020 | 18.44 | 18.63 | 18.13 | 18.53 | 93,407 | -0.02(-0.11%) |
Sep 28, 2020 | 18.46 | 18.86 | 18.39 | 18.55 | 88,021 | +0.35(+1.92%) |
Sep 25, 2020 | 17.94 | 18.40 | 17.61 | 18.20 | 115,700 | +0.20(+1.11%) |
Sep 24, 2020 | 18.00 | 18.28 | 17.75 | 18.00 | 134,577 | -0.08(-0.44%) |
Sep 23, 2020 | 19.22 | 19.48 | 18.03 | 18.08 | 193,499 | -1.10(-5.74%) |
Sep 22, 2020 | 19.76 | 19.81 | 18.82 | 19.18 | 144,916 | -0.50(-2.52%) |
Sep 21, 2020 | 20.94 | 21.00 | 19.00 | 19.68 | 314,557 | -1.70(-7.97%) |
Sep 18, 2020 | 22.65 | 22.74 | 21.10 | 21.38 | 325,500 | -1.27(-5.61%) |
Sep 17, 2020 | 22.44 | 22.87 | 22.05 | 22.65 | 145,139 | +0.15(+0.67%) |
Sep 16, 2020 | 21.82 | 22.72 | 21.78 | 22.50 | 164,386 | +0.77(+3.54%) |
Sep 15, 2020 | 21.70 | 21.98 | 21.26 | 21.73 | 150,654 | +0.29(+1.35%) |
Sep 14, 2020 | 21.24 | 21.58 | 20.84 | 21.44 | 93,802 | +0.43(+2.05%) |
Sep 11, 2020 | 21.56 | 21.69 | 20.55 | 21.01 | 208,400 | -0.52(-2.42%) |
Sep 10, 2020 | 22.94 | 23.19 | 21.50 | 21.53 | 162,341 | -1.14(-5.03%) |
Sep 09, 2020 | 23.16 | 23.46 | 22.38 | 22.67 | 180,832 | -0.22(-0.96%) |
Sep 08, 2020 | 23.21 | 23.30 | 22.57 | 22.89 | 149,018 | -0.24(-1.04%) |
Sep 04, 2020 | 23.52 | 23.52 | 22.27 | 23.13 | 176,100 | -0.04(-0.17%) |
Sep 03, 2020 | 24.28 | 24.74 | 22.94 | 23.17 | 263,803 | -1.11(-4.57%) |
Sep 02, 2020 | 23.99 | 24.70 | 23.92 | 24.28 | 248,987 | +0.51(+2.15%) |
Sep 01, 2020 | 23.50 | 23.81 | 23.26 | 23.77 | 175,117 | +0.20(+0.85%) |
Aug 31, 2020 | 23.60 | 23.98 | 23.34 | 23.57 | 149,968 | +0.09(+0.38%) |
Aug 28, 2020 | 23.50 | 23.85 | 22.87 | 23.48 | 198,600 | +0.02(+0.09%) |
Aug 27, 2020 | 22.93 | 23.62 | 22.84 | 23.46 | 283,700 | +0.55(+2.40%) |
Aug 26, 2020 | 22.15 | 23.10 | 21.51 | 22.91 | 299,800 | +0.88(+3.99%) |
Aug 25, 2020 | 21.94 | 22.15 | 21.50 | 22.03 | 101,762 | +0.37(+1.71%) |
Aug 24, 2020 | 21.32 | 21.94 | 21.15 | 21.66 | 110,247 | +0.52(+2.46%) |
Aug 21, 2020 | 22.14 | 22.29 | 21.09 | 21.14 | 132,600 | -0.97(-4.39%) |
Aug 20, 2020 | 22.59 | 22.59 | 21.61 | 22.11 | 122,232 | -0.35(-1.56%) |
Aug 19, 2020 | 21.41 | 22.52 | 21.27 | 22.46 | 174,448 | +1.25(+5.89%) |
Aug 18, 2020 | 21.50 | 21.54 | 21.01 | 21.21 | 111,597 | -0.29(-1.35%) |
Aug 17, 2020 | 21.60 | 21.75 | 21.05 | 21.50 | 72,653 | +0.06(+0.28%) |
Aug 14, 2020 | 21.30 | 21.66 | 21.03 | 21.44 | 56,300 | +0.15(+0.70%) |
Aug 13, 2020 | 21.52 | 21.78 | 21.14 | 21.29 | 96,172 | -0.17(-0.79%) |
Aug 12, 2020 | 21.38 | 21.63 | 20.91 | 21.46 | 94,232 | +0.32(+1.51%) |
Aug 11, 2020 | 21.28 | 21.91 | 21.01 | 21.14 | 118,237 | -0.02(-0.09%) |
Aug 10, 2020 | 21.89 | 22.22 | 20.97 | 21.16 | 134,909 | -0.58(-2.67%) |
Aug 07, 2020 | 21.49 | 22.17 | 21.32 | 21.74 | 250,500 | +0.31(+1.45%) |
Aug 06, 2020 | 20.88 | 21.50 | 20.74 | 21.43 | 182,427 | +0.50(+2.39%) |
Aug 05, 2020 | 20.86 | 20.97 | 20.42 | 20.93 | 175,218 | +0.27(+1.31%) |
Aug 04, 2020 | 20.09 | 20.90 | 19.84 | 20.66 | 195,361 | +0.56(+2.79%) |