Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.87 | 20.87 | 20.09 | 20.26 | 155,452 | -0.28(-1.34%) |
Oct 29, 2020 | 20.50 | 20.81 | 20.14 | 20.54 | 187,907 | -0.10(-0.48%) |
Oct 28, 2020 | 21.12 | 21.42 | 20.60 | 20.63 | 204,175 | -0.94(-4.37%) |
Oct 27, 2020 | 21.75 | 21.75 | 21.40 | 21.58 | 132,850 | -0.15(-0.69%) |
Oct 26, 2020 | 21.99 | 21.99 | 21.44 | 21.73 | 209,547 | -0.55(-2.45%) |
Oct 23, 2020 | 22.41 | 22.62 | 21.85 | 22.27 | 171,190 | -0.05(-0.23%) |
Oct 22, 2020 | 21.46 | 22.42 | 21.27 | 22.32 | 225,434 | +0.90(+4.18%) |
Oct 21, 2020 | 21.57 | 21.88 | 21.21 | 21.43 | 120,269 | -0.07(-0.35%) |
Oct 20, 2020 | 21.35 | 21.77 | 21.23 | 21.50 | 232,701 | +0.41(+1.95%) |
Oct 19, 2020 | 21.66 | 21.93 | 21.03 | 21.09 | 262,547 | -0.53(-2.46%) |
Oct 16, 2020 | 21.11 | 21.70 | 20.83 | 21.62 | 316,364 | +0.49(+2.30%) |
Oct 15, 2020 | 20.52 | 21.20 | 20.00 | 21.14 | 375,967 | +0.82(+4.05%) |
Oct 14, 2020 | 18.87 | 20.51 | 18.83 | 20.32 | 898,865 | +1.48(+7.83%) |
Oct 13, 2020 | 18.48 | 18.98 | 18.47 | 18.84 | 145,738 | +0.27(+1.46%) |
Oct 12, 2020 | 18.36 | 18.73 | 18.24 | 18.57 | 180,327 | +0.25(+1.38%) |
Oct 09, 2020 | 18.54 | 18.79 | 18.01 | 18.32 | 157,165 | -0.13(-0.71%) |
Oct 08, 2020 | 18.63 | 18.83 | 18.14 | 18.45 | 151,440 | +0.03(+0.15%) |
Oct 07, 2020 | 18.12 | 18.72 | 18.12 | 18.42 | 291,190 | +0.07(+0.41%) |
Oct 06, 2020 | 18.68 | 18.90 | 18.33 | 18.34 | 273,831 | -0.14(-0.76%) |
Oct 05, 2020 | 18.34 | 18.62 | 18.26 | 18.48 | 156,111 | +0.33(+1.80%) |
Oct 02, 2020 | 17.42 | 18.23 | 17.33 | 18.16 | 193,137 | +0.33(+1.83%) |
Oct 01, 2020 | 17.96 | 18.34 | 17.65 | 17.83 | 157,948 | -0.07(-0.42%) |
Sep 30, 2020 | 18.19 | 18.54 | 17.81 | 17.91 | 218,684 | -0.28(-1.52%) |
Sep 29, 2020 | 18.55 | 18.70 | 18.03 | 18.18 | 141,647 | -0.34(-1.85%) |
Sep 28, 2020 | 18.32 | 18.88 | 18.20 | 18.52 | 475,622 | +0.41(+2.25%) |
Sep 25, 2020 | 18.02 | 18.28 | 17.82 | 18.12 | 171,540 | -0.01(-0.05%) |
Sep 24, 2020 | 17.44 | 18.43 | 17.33 | 18.13 | 403,014 | +1.50(+9.02%) |
Sep 23, 2020 | 17.14 | 17.58 | 16.59 | 16.63 | 239,734 | -0.56(-3.23%) |
Sep 22, 2020 | 17.47 | 17.66 | 17.14 | 17.18 | 266,742 | -0.09(-0.54%) |
Sep 21, 2020 | 18.12 | 18.23 | 17.08 | 17.27 | 432,536 | -1.30(-6.98%) |
Sep 18, 2020 | 18.29 | 19.12 | 18.14 | 18.57 | 1,287,528 | +0.44(+2.40%) |
Sep 17, 2020 | 18.14 | 18.39 | 17.87 | 18.14 | 222,134 | -0.01(-0.05%) |
Sep 16, 2020 | 17.72 | 18.42 | 17.58 | 18.14 | 392,055 | +0.61(+3.48%) |
Sep 15, 2020 | 17.81 | 17.91 | 17.45 | 17.53 | 330,956 | -0.24(-1.35%) |
Sep 14, 2020 | 16.27 | 18.04 | 16.26 | 17.77 | 699,858 | +2.42(+15.73%) |
Sep 11, 2020 | 15.52 | 15.57 | 15.23 | 15.36 | 161,386 | -0.16(-1.01%) |
Sep 10, 2020 | 15.87 | 15.89 | 15.29 | 15.52 | 173,460 | -0.24(-1.53%) |
Sep 09, 2020 | 15.61 | 15.95 | 15.14 | 15.76 | 244,044 | +0.26(+1.67%) |
Sep 08, 2020 | 16.67 | 16.67 | 15.48 | 15.50 | 262,691 | -1.25(-7.46%) |
Sep 04, 2020 | 16.95 | 17.11 | 16.45 | 16.75 | 171,540 | +0.10(+0.61%) |
Sep 03, 2020 | 16.54 | 17.01 | 16.51 | 16.64 | 199,487 | +0.16(+0.95%) |
Sep 02, 2020 | 16.62 | 16.83 | 16.30 | 16.49 | 196,980 | +0.00(+0.00%) |
Sep 01, 2020 | 16.35 | 16.52 | 16.02 | 16.49 | 144,679 | +0.07(+0.45%) |
Aug 31, 2020 | 16.56 | 16.69 | 16.12 | 16.41 | 208,426 | -0.22(-1.34%) |
Aug 28, 2020 | 16.43 | 16.71 | 16.29 | 16.64 | 120,769 | +0.28(+1.70%) |
Aug 27, 2020 | 16.23 | 16.63 | 16.19 | 16.36 | 130,500 | +0.22(+1.38%) |
Aug 26, 2020 | 16.84 | 16.89 | 16.06 | 16.14 | 158,320 | -0.38(-2.30%) |
Aug 25, 2020 | 16.59 | 16.80 | 16.36 | 16.52 | 123,254 | -0.01(-0.06%) |
Aug 24, 2020 | 16.01 | 16.53 | 15.83 | 16.52 | 126,560 | +0.71(+4.51%) |
Aug 21, 2020 | 15.75 | 15.96 | 15.38 | 15.81 | 149,072 | +0.01(+0.06%) |
Aug 20, 2020 | 16.29 | 16.41 | 15.73 | 15.80 | 117,415 | -0.71(-4.32%) |
Aug 19, 2020 | 16.64 | 16.81 | 16.43 | 16.52 | 124,099 | +0.02(+0.11%) |
Aug 18, 2020 | 16.68 | 16.68 | 16.12 | 16.50 | 148,800 | -0.19(-1.11%) |
Aug 17, 2020 | 16.40 | 16.75 | 16.13 | 16.68 | 234,971 | +0.27(+1.64%) |
Aug 14, 2020 | 15.91 | 16.56 | 15.91 | 16.41 | 172,189 | +0.43(+2.66%) |
Aug 13, 2020 | 16.22 | 16.51 | 15.89 | 15.99 | 108,502 | -0.33(-2.04%) |
Aug 12, 2020 | 16.38 | 16.61 | 16.06 | 16.32 | 203,037 | +0.26(+1.61%) |
Aug 11, 2020 | 16.39 | 16.78 | 15.89 | 16.06 | 220,996 | -0.24(-1.48%) |
Aug 10, 2020 | 15.99 | 16.39 | 15.77 | 16.30 | 252,779 | +0.46(+2.92%) |
Aug 07, 2020 | 15.60 | 16.09 | 15.27 | 15.84 | 247,373 | +0.11(+0.68%) |
Aug 06, 2020 | 15.49 | 16.28 | 15.34 | 15.73 | 316,487 | +0.63(+4.20%) |
Aug 05, 2020 | 14.66 | 15.64 | 14.47 | 15.10 | 379,837 | +0.94(+6.67%) |
Aug 04, 2020 | 13.48 | 14.28 | 13.48 | 14.15 | 241,596 | +0.64(+4.73%) |