Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.24 | 18.66 | 18.00 | 18.36 | 400,900 | +0.01(+0.05%) |
Oct 29, 2020 | 17.63 | 18.48 | 17.20 | 18.35 | 511,627 | +0.65(+3.67%) |
Oct 28, 2020 | 18.51 | 18.61 | 17.68 | 17.70 | 557,311 | -1.14(-6.05%) |
Oct 27, 2020 | 19.73 | 19.73 | 18.76 | 18.84 | 373,179 | -0.86(-4.37%) |
Oct 26, 2020 | 19.85 | 20.07 | 19.61 | 19.70 | 310,815 | -0.39(-1.94%) |
Oct 23, 2020 | 20.44 | 20.44 | 19.82 | 20.09 | 228,500 | -0.04(-0.20%) |
Oct 22, 2020 | 19.62 | 20.15 | 19.31 | 20.13 | 271,796 | +0.38(+1.92%) |
Oct 21, 2020 | 19.90 | 20.42 | 19.71 | 19.75 | 265,590 | -0.23(-1.18%) |
Oct 20, 2020 | 20.07 | 20.98 | 19.93 | 19.98 | 233,458 | -0.05(-0.27%) |
Oct 19, 2020 | 20.47 | 20.49 | 19.95 | 20.04 | 283,814 | -0.35(-1.72%) |
Oct 16, 2020 | 20.34 | 20.93 | 20.25 | 20.39 | 276,700 | +0.04(+0.20%) |
Oct 15, 2020 | 20.30 | 20.51 | 19.88 | 20.35 | 274,235 | -0.17(-0.83%) |
Oct 14, 2020 | 20.94 | 21.05 | 20.47 | 20.52 | 366,430 | -0.39(-1.87%) |
Oct 13, 2020 | 20.98 | 21.13 | 20.68 | 20.91 | 279,044 | -0.22(-1.04%) |
Oct 12, 2020 | 21.54 | 21.55 | 20.97 | 21.13 | 240,389 | -0.30(-1.40%) |
Oct 09, 2020 | 21.22 | 21.86 | 20.90 | 21.43 | 279,800 | +0.33(+1.56%) |
Oct 08, 2020 | 21.03 | 21.63 | 20.94 | 21.10 | 500,934 | +0.23(+1.08%) |
Oct 07, 2020 | 20.76 | 21.19 | 20.58 | 20.88 | 559,874 | +0.21(+1.04%) |
Oct 06, 2020 | 21.33 | 21.67 | 20.59 | 20.66 | 428,543 | -0.54(-2.55%) |
Oct 05, 2020 | 21.02 | 21.55 | 20.89 | 21.20 | 300,367 | +0.34(+1.63%) |
Oct 02, 2020 | 21.18 | 21.40 | 20.54 | 20.86 | 366,200 | -0.60(-2.80%) |
Oct 01, 2020 | 20.86 | 21.60 | 20.82 | 21.46 | 500,214 | +0.62(+2.98%) |
Sep 30, 2020 | 20.97 | 21.17 | 20.55 | 20.84 | 394,744 | -0.02(-0.10%) |
Sep 29, 2020 | 20.71 | 20.94 | 20.31 | 20.86 | 522,709 | +0.08(+0.38%) |
Sep 28, 2020 | 20.56 | 21.50 | 20.51 | 20.78 | 345,872 | +0.47(+2.31%) |
Sep 25, 2020 | 20.15 | 20.55 | 20.00 | 20.31 | 336,700 | +0.11(+0.54%) |
Sep 24, 2020 | 20.36 | 20.52 | 19.97 | 20.20 | 316,850 | -0.23(-1.13%) |
Sep 23, 2020 | 21.11 | 21.23 | 20.32 | 20.43 | 429,351 | -0.73(-3.43%) |
Sep 22, 2020 | 21.44 | 21.47 | 20.53 | 21.16 | 404,194 | -0.34(-1.60%) |
Sep 21, 2020 | 21.77 | 21.89 | 20.84 | 21.50 | 479,466 | -0.85(-3.80%) |
Sep 18, 2020 | 22.67 | 22.70 | 22.14 | 22.35 | 839,800 | -0.13(-0.58%) |
Sep 17, 2020 | 22.27 | 22.75 | 22.03 | 22.48 | 494,888 | +0.00(+0.00%) |
Sep 16, 2020 | 22.07 | 22.73 | 21.79 | 22.48 | 502,783 | +0.52(+2.37%) |
Sep 15, 2020 | 21.92 | 22.15 | 21.65 | 21.96 | 295,216 | +0.21(+0.97%) |
Sep 14, 2020 | 21.30 | 21.84 | 21.30 | 21.75 | 359,009 | +0.46(+2.16%) |
Sep 11, 2020 | 21.63 | 21.68 | 20.92 | 21.29 | 287,900 | -0.26(-1.21%) |
Sep 10, 2020 | 21.20 | 22.16 | 21.14 | 21.55 | 503,746 | +0.43(+2.04%) |
Sep 09, 2020 | 20.87 | 21.36 | 20.82 | 21.12 | 350,764 | +0.28(+1.34%) |
Sep 08, 2020 | 21.27 | 21.28 | 20.71 | 20.84 | 403,613 | -0.57(-2.66%) |
Sep 04, 2020 | 21.81 | 21.86 | 20.80 | 21.41 | 359,700 | -0.35(-1.61%) |
Sep 03, 2020 | 21.70 | 22.36 | 21.45 | 21.76 | 446,896 | +0.11(+0.51%) |
Sep 02, 2020 | 21.03 | 21.71 | 20.91 | 21.65 | 427,224 | +0.56(+2.66%) |
Sep 01, 2020 | 21.82 | 22.00 | 21.00 | 21.09 | 729,089 | -0.90(-4.09%) |
Aug 31, 2020 | 22.13 | 22.38 | 21.98 | 21.99 | 383,932 | -0.14(-0.63%) |
Aug 28, 2020 | 22.76 | 22.85 | 21.97 | 22.13 | 466,800 | -0.41(-1.82%) |
Aug 27, 2020 | 22.58 | 22.80 | 22.16 | 22.54 | 331,103 | +0.02(+0.09%) |
Aug 26, 2020 | 22.15 | 22.61 | 22.06 | 22.52 | 471,858 | +0.30(+1.35%) |
Aug 25, 2020 | 21.75 | 22.26 | 21.72 | 22.22 | 533,990 | +0.48(+2.21%) |
Aug 24, 2020 | 22.00 | 22.18 | 21.37 | 21.74 | 501,057 | -0.04(-0.18%) |
Aug 21, 2020 | 22.49 | 22.52 | 21.54 | 21.78 | 734,800 | -0.80(-3.54%) |
Aug 20, 2020 | 23.09 | 23.53 | 22.48 | 22.58 | 504,754 | -0.82(-3.50%) |
Aug 19, 2020 | 25.00 | 25.00 | 22.83 | 23.40 | 857,508 | -1.65(-6.59%) |
Aug 18, 2020 | 25.01 | 25.82 | 24.56 | 25.05 | 581,832 | +0.15(+0.60%) |
Aug 17, 2020 | 24.18 | 24.95 | 24.10 | 24.90 | 397,714 | +0.75(+3.11%) |
Aug 14, 2020 | 23.34 | 24.18 | 23.26 | 24.15 | 504,600 | +0.80(+3.43%) |
Aug 13, 2020 | 23.22 | 23.50 | 22.95 | 23.35 | 338,746 | +0.04(+0.17%) |
Aug 12, 2020 | 23.99 | 24.14 | 23.01 | 23.31 | 423,840 | +0.50(+2.19%) |
Aug 11, 2020 | 23.25 | 24.15 | 22.47 | 22.81 | 1,135,808 | -0.22(-0.96%) |
Aug 10, 2020 | 23.25 | 23.71 | 22.95 | 23.03 | 311,142 | -0.05(-0.22%) |
Aug 07, 2020 | 23.21 | 23.22 | 22.37 | 23.08 | 506,300 | -0.10(-0.43%) |
Aug 06, 2020 | 23.39 | 23.77 | 22.88 | 23.18 | 263,555 | -0.07(-0.30%) |
Aug 05, 2020 | 23.02 | 23.50 | 22.84 | 23.25 | 398,458 | +0.31(+1.35%) |
Aug 04, 2020 | 23.37 | 23.45 | 22.84 | 22.94 | 437,470 | -0.35(-1.50%) |