Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.85 | 20.20 | 19.74 | 19.91 | 614,117 | +0.50(+2.55%) |
Oct 29, 2020 | 19.47 | 19.64 | 19.12 | 19.42 | 460,364 | -0.87(-4.28%) |
Oct 28, 2020 | 19.89 | 20.35 | 19.77 | 20.29 | 679,459 | +1.16(+6.08%) |
Oct 27, 2020 | 19.41 | 19.63 | 19.07 | 19.12 | 455,369 | -0.07(-0.35%) |
Oct 26, 2020 | 19.31 | 19.69 | 18.88 | 19.19 | 771,302 | +0.52(+2.81%) |
Oct 23, 2020 | 18.90 | 19.14 | 18.66 | 18.66 | 304,385 | -0.22(-1.16%) |
Oct 22, 2020 | 18.80 | 19.08 | 18.72 | 18.88 | 307,268 | -0.44(-2.27%) |
Oct 21, 2020 | 19.21 | 19.36 | 18.91 | 19.32 | 506,322 | -0.52(-2.64%) |
Oct 20, 2020 | 19.94 | 20.02 | 19.59 | 19.85 | 387,104 | -0.23(-1.14%) |
Oct 19, 2020 | 19.93 | 20.23 | 19.70 | 20.08 | 442,170 | -0.02(-0.10%) |
Oct 16, 2020 | 20.06 | 20.26 | 19.93 | 20.09 | 408,083 | -0.91(-4.31%) |
Oct 15, 2020 | 21.32 | 21.35 | 20.92 | 21.00 | 475,044 | +0.48(+2.32%) |
Oct 14, 2020 | 20.04 | 20.55 | 19.95 | 20.52 | 304,740 | +0.74(+3.76%) |
Oct 13, 2020 | 19.86 | 20.03 | 19.68 | 19.78 | 332,033 | +0.03(+0.14%) |
Oct 12, 2020 | 19.97 | 20.09 | 19.68 | 19.75 | 410,827 | -1.67(-7.79%) |
Oct 09, 2020 | 21.81 | 21.82 | 21.29 | 21.42 | 298,408 | -0.14(-0.66%) |
Oct 08, 2020 | 21.84 | 21.96 | 21.54 | 21.56 | 263,672 | -0.35(-1.61%) |
Oct 07, 2020 | 22.05 | 22.26 | 21.79 | 21.92 | 480,316 | -0.72(-3.16%) |
Oct 06, 2020 | 22.63 | 22.82 | 22.25 | 22.63 | 700,885 | -0.45(-1.94%) |
Oct 05, 2020 | 23.55 | 23.60 | 23.07 | 23.08 | 405,147 | -0.31(-1.31%) |
Oct 02, 2020 | 23.71 | 23.71 | 22.65 | 23.39 | 554,037 | +0.76(+3.37%) |
Oct 01, 2020 | 22.80 | 23.16 | 22.51 | 22.62 | 383,908 | -0.87(-3.69%) |
Sep 30, 2020 | 24.11 | 24.17 | 23.36 | 23.49 | 594,861 | -1.50(-5.99%) |
Sep 29, 2020 | 25.31 | 25.31 | 24.80 | 24.99 | 214,440 | +0.33(+1.35%) |
Sep 28, 2020 | 24.75 | 25.02 | 24.65 | 24.65 | 269,298 | -1.26(-4.86%) |
Sep 25, 2020 | 26.30 | 26.76 | 25.80 | 25.91 | 440,273 | +0.74(+2.96%) |
Sep 24, 2020 | 25.39 | 25.49 | 24.79 | 25.17 | 524,720 | +0.97(+4.02%) |
Sep 23, 2020 | 23.64 | 24.24 | 23.58 | 24.20 | 382,625 | +0.68(+2.88%) |
Sep 22, 2020 | 23.17 | 23.83 | 23.17 | 23.52 | 333,391 | +0.58(+2.54%) |
Sep 21, 2020 | 23.49 | 23.85 | 22.88 | 22.94 | 461,741 | +0.60(+2.69%) |
Sep 18, 2020 | 21.95 | 22.38 | 21.95 | 22.34 | 347,898 | -0.09(-0.38%) |
Sep 17, 2020 | 22.60 | 22.72 | 22.21 | 22.42 | 405,038 | +0.54(+2.48%) |
Sep 16, 2020 | 21.68 | 21.91 | 21.49 | 21.88 | 424,274 | +0.10(+0.48%) |
Sep 15, 2020 | 21.56 | 21.87 | 21.50 | 21.77 | 366,118 | -0.54(-2.44%) |
Sep 14, 2020 | 22.37 | 22.46 | 22.18 | 22.32 | 395,025 | -0.48(-2.09%) |
Sep 11, 2020 | 22.51 | 23.02 | 22.30 | 22.79 | 662,978 | -0.70(-2.96%) |
Sep 10, 2020 | 22.65 | 23.50 | 22.48 | 23.49 | 745,794 | +1.38(+6.26%) |
Sep 09, 2020 | 22.50 | 22.70 | 22.00 | 22.11 | 386,570 | -0.52(-2.28%) |
Sep 08, 2020 | 22.77 | 22.94 | 22.27 | 22.62 | 681,970 | +1.31(+6.13%) |
Sep 04, 2020 | 21.33 | 22.34 | 21.01 | 21.32 | 999,973 | -0.24(-1.11%) |
Sep 03, 2020 | 21.03 | 21.98 | 20.98 | 21.55 | 1,291,939 | +1.28(+6.30%) |
Sep 02, 2020 | 20.01 | 20.79 | 20.01 | 20.28 | 525,326 | +0.17(+0.85%) |
Sep 01, 2020 | 20.62 | 20.63 | 20.08 | 20.10 | 403,493 | -0.81(-3.88%) |
Aug 31, 2020 | 20.65 | 21.23 | 20.63 | 20.92 | 630,362 | +1.44(+7.37%) |
Aug 28, 2020 | 19.83 | 19.95 | 19.48 | 19.48 | 312,668 | -0.51(-2.55%) |
Aug 27, 2020 | 19.65 | 20.30 | 19.65 | 19.99 | 350,856 | +0.23(+1.16%) |
Aug 26, 2020 | 20.00 | 20.02 | 19.76 | 19.76 | 263,071 | -0.03(-0.14%) |
Aug 25, 2020 | 20.30 | 20.40 | 19.73 | 19.79 | 323,128 | -0.24(-1.19%) |
Aug 24, 2020 | 19.85 | 20.15 | 19.71 | 20.03 | 346,249 | -0.71(-3.40%) |
Aug 21, 2020 | 21.26 | 21.31 | 20.57 | 20.73 | 509,161 | -0.52(-2.47%) |
Aug 20, 2020 | 22.01 | 22.16 | 21.23 | 21.26 | 451,861 | -0.30(-1.37%) |
Aug 19, 2020 | 21.14 | 21.59 | 21.11 | 21.55 | 512,911 | +0.61(+2.91%) |
Aug 18, 2020 | 20.81 | 21.19 | 20.65 | 20.94 | 670,014 | -0.18(-0.86%) |
Aug 17, 2020 | 21.55 | 21.61 | 21.09 | 21.12 | 554,368 | -1.29(-5.74%) |
Aug 14, 2020 | 22.55 | 22.58 | 22.36 | 22.41 | 492,909 | -0.33(-1.47%) |
Aug 13, 2020 | 22.70 | 23.11 | 22.70 | 22.75 | 597,597 | +0.14(+0.63%) |
Aug 12, 2020 | 22.89 | 22.92 | 22.44 | 22.60 | 772,704 | -1.01(-4.28%) |
Aug 11, 2020 | 23.10 | 23.73 | 22.98 | 23.61 | 760,680 | +0.00(+0.00%) |
Aug 10, 2020 | 23.76 | 24.15 | 23.56 | 23.61 | 454,323 | -0.51(-2.10%) |
Aug 07, 2020 | 24.02 | 24.53 | 23.81 | 24.12 | 887,781 | +1.37(+6.04%) |
Aug 06, 2020 | 22.98 | 23.21 | 22.69 | 22.75 | 321,549 | -0.10(-0.42%) |
Aug 05, 2020 | 22.70 | 22.90 | 22.35 | 22.84 | 464,416 | +0.01(+0.04%) |
Aug 04, 2020 | 23.14 | 23.27 | 22.80 | 22.83 | 656,495 | -1.78(-7.25%) |