Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.45 | 18.49 | 18.12 | 18.42 | 1,376,739 | -0.09(-0.47%) |
Oct 29, 2020 | 18.79 | 18.98 | 18.47 | 18.51 | 1,772,689 | -0.36(-1.92%) |
Oct 28, 2020 | 19.29 | 19.42 | 18.79 | 18.87 | 1,457,504 | -0.47(-2.45%) |
Oct 27, 2020 | 18.96 | 19.40 | 18.87 | 19.34 | 789,882 | +0.39(+2.05%) |
Oct 26, 2020 | 18.84 | 18.96 | 18.50 | 18.96 | 907,007 | +0.01(+0.07%) |
Oct 23, 2020 | 19.09 | 19.13 | 18.74 | 18.94 | 802,740 | -0.01(-0.07%) |
Oct 22, 2020 | 18.81 | 19.22 | 18.72 | 18.96 | 1,126,556 | +0.16(+0.85%) |
Oct 21, 2020 | 19.30 | 19.46 | 18.75 | 18.80 | 1,215,914 | -0.54(-2.79%) |
Oct 20, 2020 | 19.72 | 19.89 | 19.34 | 19.34 | 1,031,629 | -0.30(-1.54%) |
Oct 19, 2020 | 20.28 | 20.28 | 19.58 | 19.64 | 618,229 | -0.38(-1.89%) |
Oct 16, 2020 | 20.21 | 20.39 | 19.92 | 20.02 | 726,725 | -0.19(-0.94%) |
Oct 15, 2020 | 19.73 | 20.26 | 19.64 | 20.21 | 1,050,700 | +0.48(+2.45%) |
Oct 14, 2020 | 19.84 | 20.12 | 19.59 | 19.72 | 978,916 | +0.01(+0.04%) |
Oct 13, 2020 | 19.13 | 19.81 | 19.13 | 19.72 | 1,489,464 | +0.49(+2.56%) |
Oct 12, 2020 | 19.15 | 19.39 | 19.11 | 19.22 | 975,036 | +0.05(+0.27%) |
Oct 09, 2020 | 19.38 | 19.52 | 19.09 | 19.17 | 988,657 | -0.21(-1.07%) |
Oct 08, 2020 | 19.81 | 19.95 | 19.33 | 19.38 | 1,106,651 | -0.47(-2.34%) |
Oct 07, 2020 | 20.17 | 20.51 | 19.80 | 19.84 | 1,406,326 | -0.35(-1.75%) |
Oct 06, 2020 | 20.31 | 20.59 | 19.82 | 20.20 | 1,022,567 | -0.10(-0.51%) |
Oct 05, 2020 | 20.34 | 20.47 | 20.09 | 20.30 | 1,195,118 | +0.09(+0.43%) |
Oct 02, 2020 | 19.73 | 20.29 | 19.60 | 20.21 | 1,175,503 | +0.38(+1.91%) |
Oct 01, 2020 | 19.83 | 20.15 | 19.62 | 19.84 | 1,096,628 | +0.01(+0.04%) |
Sep 30, 2020 | 19.96 | 20.19 | 19.73 | 19.83 | 2,946,832 | -0.05(-0.26%) |
Sep 29, 2020 | 20.13 | 20.31 | 19.67 | 19.88 | 1,374,444 | -0.25(-1.24%) |
Sep 28, 2020 | 19.94 | 20.42 | 19.68 | 20.13 | 1,932,279 | +0.41(+2.10%) |
Sep 25, 2020 | 19.59 | 19.86 | 19.16 | 19.72 | 1,961,416 | +0.65(+3.44%) |
Sep 24, 2020 | 19.29 | 19.49 | 18.90 | 19.06 | 2,271,568 | -0.19(-0.98%) |
Sep 23, 2020 | 22.07 | 22.09 | 19.15 | 19.25 | 7,285,258 | -3.39(-14.99%) |
Sep 22, 2020 | 22.81 | 23.14 | 22.58 | 22.64 | 1,148,741 | -0.29(-1.28%) |
Sep 21, 2020 | 23.08 | 23.27 | 22.52 | 22.94 | 1,307,184 | -0.28(-1.19%) |
Sep 18, 2020 | 23.18 | 23.56 | 22.98 | 23.21 | 1,793,370 | +0.03(+0.15%) |
Sep 17, 2020 | 22.86 | 23.26 | 22.85 | 23.18 | 1,556,731 | +0.03(+0.15%) |
Sep 16, 2020 | 22.64 | 23.58 | 22.57 | 23.14 | 1,740,631 | +0.45(+1.97%) |
Sep 15, 2020 | 23.69 | 23.76 | 22.60 | 22.70 | 2,017,200 | -0.98(-4.15%) |
Sep 14, 2020 | 23.60 | 24.21 | 23.59 | 23.68 | 1,805,284 | +0.21(+0.88%) |
Sep 11, 2020 | 23.95 | 24.25 | 23.40 | 23.47 | 2,217,081 | -0.08(-0.33%) |
Sep 10, 2020 | 23.95 | 24.47 | 23.48 | 23.55 | 1,946,298 | -0.35(-1.48%) |
Sep 09, 2020 | 23.18 | 24.09 | 23.18 | 23.90 | 1,930,743 | +0.77(+3.31%) |
Sep 08, 2020 | 23.72 | 24.64 | 23.08 | 23.14 | 3,493,867 | -0.41(-1.72%) |
Sep 04, 2020 | 22.77 | 23.79 | 22.70 | 23.54 | 3,127,635 | +0.86(+3.80%) |
Sep 03, 2020 | 21.67 | 22.69 | 21.40 | 22.68 | 2,294,516 | +0.95(+4.36%) |
Sep 02, 2020 | 23.03 | 23.18 | 21.58 | 21.73 | 2,523,533 | -1.27(-5.51%) |
Sep 01, 2020 | 22.40 | 23.41 | 22.39 | 23.00 | 2,867,603 | +0.74(+3.33%) |
Aug 31, 2020 | 21.52 | 22.36 | 21.23 | 22.26 | 4,179,582 | +1.01(+4.74%) |
Aug 28, 2020 | 21.88 | 22.00 | 20.75 | 21.25 | 4,209,789 | -0.93(-4.19%) |
Aug 27, 2020 | 22.38 | 22.73 | 22.16 | 22.18 | 1,317,890 | -0.15(-0.65%) |
Aug 26, 2020 | 21.97 | 22.46 | 21.85 | 22.32 | 1,489,457 | +0.35(+1.59%) |
Aug 25, 2020 | 21.97 | 22.04 | 21.74 | 21.97 | 1,399,547 | +0.24(+1.10%) |
Aug 24, 2020 | 21.27 | 21.79 | 21.18 | 21.74 | 2,279,624 | +0.42(+1.96%) |
Aug 21, 2020 | 21.23 | 21.43 | 21.15 | 21.32 | 1,595,794 | +0.20(+0.93%) |
Aug 20, 2020 | 20.74 | 21.19 | 20.70 | 21.12 | 1,271,311 | +0.32(+1.52%) |
Aug 19, 2020 | 20.81 | 20.94 | 20.66 | 20.81 | 1,434,584 | -0.05(-0.25%) |
Aug 18, 2020 | 21.02 | 21.12 | 20.75 | 20.86 | 2,158,503 | -0.17(-0.81%) |
Aug 17, 2020 | 20.56 | 21.03 | 20.55 | 21.03 | 2,058,676 | +0.57(+2.80%) |
Aug 14, 2020 | 20.40 | 20.78 | 20.35 | 20.46 | 1,582,200 | +0.05(+0.25%) |
Aug 13, 2020 | 20.25 | 20.52 | 20.11 | 20.40 | 1,406,205 | +0.27(+1.36%) |
Aug 12, 2020 | 19.87 | 20.49 | 19.80 | 20.13 | 2,158,565 | +0.67(+3.42%) |
Aug 11, 2020 | 18.77 | 19.53 | 18.48 | 19.47 | 2,678,270 | +0.78(+4.15%) |
Aug 10, 2020 | 19.62 | 19.90 | 18.48 | 18.69 | 2,445,572 | -0.79(-4.03%) |
Aug 07, 2020 | 21.36 | 21.46 | 19.36 | 19.47 | 2,702,819 | -1.53(-7.27%) |
Aug 06, 2020 | 21.23 | 21.44 | 20.80 | 21.00 | 1,404,837 | -0.23(-1.09%) |
Aug 05, 2020 | 21.16 | 21.36 | 20.98 | 21.23 | 1,261,557 | +0.08(+0.36%) |
Aug 04, 2020 | 21.11 | 21.30 | 20.71 | 21.16 | 1,611,102 | +0.00(+0.00%) |