Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.40 | 22.13 | 21.35 | 22.12 | 5,048,339 | +0.64(+2.99%) |
Oct 29, 2020 | 21.46 | 21.56 | 20.80 | 21.47 | 1,396,169 | -0.14(-0.66%) |
Oct 28, 2020 | 20.87 | 21.86 | 20.75 | 21.62 | 1,406,182 | +0.29(+1.38%) |
Oct 27, 2020 | 21.70 | 22.07 | 21.30 | 21.32 | 1,530,644 | -0.30(-1.40%) |
Oct 26, 2020 | 22.09 | 22.29 | 21.46 | 21.63 | 1,673,735 | -0.69(-3.08%) |
Oct 23, 2020 | 22.49 | 22.83 | 21.92 | 22.31 | 1,945,857 | +0.82(+3.82%) |
Oct 22, 2020 | 20.46 | 21.62 | 20.32 | 21.49 | 1,771,779 | +1.01(+4.92%) |
Oct 21, 2020 | 19.69 | 20.56 | 19.67 | 20.48 | 947,760 | +0.69(+3.47%) |
Oct 20, 2020 | 19.68 | 20.14 | 19.62 | 19.80 | 660,002 | +0.38(+1.98%) |
Oct 19, 2020 | 19.44 | 19.89 | 19.25 | 19.41 | 863,530 | +0.17(+0.88%) |
Oct 16, 2020 | 19.91 | 20.09 | 19.15 | 19.24 | 842,678 | -0.66(-3.32%) |
Oct 15, 2020 | 19.14 | 19.94 | 19.14 | 19.90 | 527,203 | +0.50(+2.60%) |
Oct 14, 2020 | 19.49 | 19.79 | 19.39 | 19.40 | 675,273 | -0.14(-0.73%) |
Oct 13, 2020 | 19.72 | 19.86 | 19.45 | 19.54 | 939,148 | -0.33(-1.64%) |
Oct 12, 2020 | 19.80 | 19.93 | 19.56 | 19.87 | 696,876 | +0.21(+1.04%) |
Oct 09, 2020 | 20.26 | 20.42 | 19.64 | 19.66 | 749,570 | -0.60(-2.95%) |
Oct 08, 2020 | 20.34 | 20.39 | 19.87 | 20.26 | 1,020,193 | -0.16(-0.77%) |
Oct 07, 2020 | 20.29 | 20.82 | 20.08 | 20.42 | 1,096,103 | +0.40(+1.98%) |
Oct 06, 2020 | 20.95 | 21.10 | 19.97 | 20.02 | 1,623,899 | -0.55(-2.66%) |
Oct 05, 2020 | 19.79 | 20.61 | 19.76 | 20.57 | 1,068,586 | +1.10(+5.64%) |
Oct 02, 2020 | 19.10 | 19.62 | 18.89 | 19.47 | 1,789,186 | +0.35(+1.82%) |
Oct 01, 2020 | 18.75 | 19.28 | 18.61 | 19.12 | 819,323 | +0.32(+1.69%) |
Sep 30, 2020 | 19.06 | 19.38 | 18.62 | 18.80 | 1,067,812 | -0.14(-0.74%) |
Sep 29, 2020 | 19.28 | 19.28 | 18.65 | 18.94 | 885,961 | -0.17(-0.88%) |
Sep 28, 2020 | 18.78 | 19.23 | 18.69 | 19.11 | 863,396 | +0.71(+3.83%) |
Sep 25, 2020 | 17.80 | 18.44 | 17.73 | 18.41 | 632,604 | +0.41(+2.30%) |
Sep 24, 2020 | 18.08 | 18.50 | 17.85 | 17.99 | 717,113 | -0.09(-0.49%) |
Sep 23, 2020 | 18.30 | 18.89 | 18.06 | 18.08 | 933,161 | -0.18(-0.97%) |
Sep 22, 2020 | 18.32 | 18.73 | 18.04 | 18.26 | 1,060,653 | -0.03(-0.14%) |
Sep 21, 2020 | 18.76 | 19.21 | 17.93 | 18.28 | 1,317,606 | -0.93(-4.86%) |
Sep 18, 2020 | 19.57 | 19.72 | 19.08 | 19.22 | 2,029,347 | -0.42(-2.16%) |
Sep 17, 2020 | 19.21 | 19.83 | 19.14 | 19.64 | 849,410 | +0.06(+0.32%) |
Sep 16, 2020 | 19.43 | 19.89 | 19.17 | 19.58 | 693,803 | +0.20(+1.05%) |
Sep 15, 2020 | 20.02 | 20.02 | 19.36 | 19.38 | 730,396 | -0.49(-2.44%) |
Sep 14, 2020 | 19.58 | 20.04 | 19.50 | 19.86 | 602,496 | +0.30(+1.53%) |
Sep 11, 2020 | 19.43 | 20.19 | 19.19 | 19.56 | 506,741 | +0.11(+0.59%) |
Sep 10, 2020 | 19.61 | 19.75 | 19.38 | 19.45 | 656,207 | -0.11(-0.59%) |
Sep 09, 2020 | 19.97 | 20.14 | 19.37 | 19.56 | 848,964 | -0.24(-1.20%) |
Sep 08, 2020 | 20.81 | 20.98 | 19.67 | 19.80 | 950,580 | -1.39(-6.58%) |
Sep 04, 2020 | 21.37 | 21.45 | 20.72 | 21.19 | 783,754 | +0.36(+1.74%) |
Sep 03, 2020 | 20.92 | 21.69 | 20.70 | 20.83 | 711,166 | +0.10(+0.47%) |
Sep 02, 2020 | 20.59 | 20.84 | 20.29 | 20.73 | 844,568 | +0.06(+0.30%) |
Sep 01, 2020 | 20.13 | 20.68 | 19.96 | 20.67 | 791,190 | +0.35(+1.74%) |
Aug 31, 2020 | 20.72 | 20.81 | 20.18 | 20.32 | 715,409 | -0.46(-2.21%) |
Aug 28, 2020 | 20.89 | 21.06 | 20.56 | 20.78 | 600,742 | +0.09(+0.45%) |
Aug 27, 2020 | 20.35 | 20.95 | 20.35 | 20.69 | 835,497 | +0.26(+1.27%) |
Aug 26, 2020 | 20.90 | 21.07 | 20.38 | 20.43 | 614,808 | -0.47(-2.26%) |
Aug 25, 2020 | 21.15 | 21.36 | 20.59 | 20.90 | 709,738 | +0.00(+0.02%) |
Aug 24, 2020 | 20.28 | 21.09 | 20.07 | 20.89 | 848,777 | +0.69(+3.40%) |
Aug 21, 2020 | 20.55 | 20.66 | 19.98 | 20.20 | 973,116 | -0.34(-1.67%) |
Aug 20, 2020 | 21.11 | 21.32 | 20.47 | 20.55 | 1,120,695 | -0.87(-4.08%) |
Aug 19, 2020 | 21.25 | 21.93 | 21.17 | 21.42 | 876,802 | +0.00(+0.00%) |
Aug 18, 2020 | 22.50 | 22.52 | 21.40 | 21.42 | 931,669 | -1.08(-4.78%) |
Aug 17, 2020 | 22.90 | 23.00 | 22.40 | 22.50 | 587,357 | -0.58(-2.52%) |
Aug 14, 2020 | 22.54 | 23.29 | 22.54 | 23.08 | 575,796 | +0.21(+0.93%) |
Aug 13, 2020 | 22.72 | 23.03 | 22.50 | 22.87 | 575,979 | -0.10(-0.42%) |
Aug 12, 2020 | 23.62 | 23.65 | 22.68 | 22.96 | 550,946 | -0.20(-0.88%) |
Aug 11, 2020 | 23.18 | 23.66 | 23.05 | 23.17 | 1,045,045 | +0.37(+1.62%) |
Aug 10, 2020 | 22.62 | 23.24 | 22.35 | 22.80 | 1,228,436 | +0.41(+1.85%) |
Aug 07, 2020 | 21.59 | 22.40 | 21.35 | 22.38 | 759,035 | +0.60(+2.75%) |
Aug 06, 2020 | 22.12 | 22.25 | 21.73 | 21.78 | 709,516 | -0.39(-1.75%) |
Aug 05, 2020 | 21.75 | 22.34 | 21.40 | 22.17 | 771,882 | +0.71(+3.33%) |
Aug 04, 2020 | 21.66 | 21.66 | 21.17 | 21.46 | 734,368 | -0.07(-0.33%) |