Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.69 | 15.89 | 14.92 | 15.49 | 4,877,300 | +0.29(+1.91%) |
Oct 29, 2020 | 16.08 | 16.38 | 15.04 | 15.20 | 7,297,989 | -0.45(-2.88%) |
Oct 28, 2020 | 16.81 | 17.09 | 14.62 | 15.65 | 15,620,734 | -3.63(-18.83%) |
Oct 27, 2020 | 19.97 | 21.77 | 19.24 | 19.28 | 7,929,317 | -0.62(-3.12%) |
Oct 26, 2020 | 19.81 | 20.03 | 19.43 | 19.90 | 906,356 | -0.19(-0.95%) |
Oct 23, 2020 | 20.39 | 20.39 | 19.88 | 20.09 | 560,000 | -0.16(-0.79%) |
Oct 22, 2020 | 19.80 | 20.40 | 19.79 | 20.25 | 1,422,796 | +0.64(+3.26%) |
Oct 21, 2020 | 19.64 | 20.14 | 19.45 | 19.61 | 1,042,780 | -0.14(-0.71%) |
Oct 20, 2020 | 19.96 | 20.31 | 19.70 | 19.75 | 1,068,068 | -0.10(-0.50%) |
Oct 19, 2020 | 20.34 | 20.42 | 19.61 | 19.85 | 973,589 | -0.36(-1.78%) |
Oct 16, 2020 | 20.18 | 20.89 | 20.18 | 20.21 | 1,298,200 | +0.11(+0.55%) |
Oct 15, 2020 | 19.47 | 20.21 | 19.42 | 20.10 | 1,478,484 | +0.22(+1.11%) |
Oct 14, 2020 | 20.02 | 20.15 | 19.58 | 19.88 | 725,854 | -0.09(-0.45%) |
Oct 13, 2020 | 19.53 | 20.12 | 19.16 | 19.97 | 1,409,430 | +0.29(+1.47%) |
Oct 12, 2020 | 20.03 | 20.07 | 19.45 | 19.68 | 735,582 | -0.23(-1.16%) |
Oct 09, 2020 | 20.25 | 20.40 | 19.89 | 19.91 | 1,202,600 | -0.19(-0.95%) |
Oct 08, 2020 | 20.42 | 20.58 | 20.03 | 20.10 | 712,884 | -0.02(-0.10%) |
Oct 07, 2020 | 20.00 | 20.36 | 19.83 | 20.12 | 1,447,599 | +0.24(+1.21%) |
Oct 06, 2020 | 20.24 | 20.62 | 19.72 | 19.88 | 2,102,641 | -0.16(-0.80%) |
Oct 05, 2020 | 19.72 | 20.28 | 19.66 | 20.04 | 1,349,110 | +0.51(+2.61%) |
Oct 02, 2020 | 18.79 | 19.79 | 18.30 | 19.53 | 789,400 | -0.04(-0.20%) |
Oct 01, 2020 | 19.32 | 19.78 | 19.08 | 19.57 | 1,462,532 | +0.43(+2.25%) |
Sep 30, 2020 | 18.77 | 19.31 | 18.77 | 19.14 | 1,461,783 | +0.32(+1.70%) |
Sep 29, 2020 | 19.09 | 19.35 | 18.55 | 18.82 | 808,352 | +0.04(+0.21%) |
Sep 28, 2020 | 18.62 | 19.15 | 18.59 | 18.78 | 890,463 | +0.49(+2.68%) |
Sep 25, 2020 | 18.17 | 18.49 | 17.97 | 18.29 | 704,800 | +0.07(+0.38%) |
Sep 24, 2020 | 18.11 | 18.71 | 17.79 | 18.22 | 1,127,223 | +0.04(+0.22%) |
Sep 23, 2020 | 18.95 | 19.27 | 18.18 | 18.18 | 1,105,914 | -0.76(-4.01%) |
Sep 22, 2020 | 18.88 | 19.18 | 18.71 | 18.94 | 1,224,555 | +0.27(+1.45%) |
Sep 21, 2020 | 18.40 | 18.80 | 18.34 | 18.67 | 1,244,922 | -0.32(-1.69%) |
Sep 18, 2020 | 19.43 | 19.43 | 18.68 | 18.99 | 1,756,800 | -0.25(-1.30%) |
Sep 17, 2020 | 18.90 | 19.31 | 18.67 | 19.24 | 1,239,433 | -0.06(-0.31%) |
Sep 16, 2020 | 19.73 | 19.95 | 19.23 | 19.30 | 1,460,147 | -0.37(-1.88%) |
Sep 15, 2020 | 19.90 | 20.16 | 19.61 | 19.67 | 1,102,493 | -0.03(-0.15%) |
Sep 14, 2020 | 19.43 | 19.74 | 19.12 | 19.70 | 1,172,619 | +0.39(+2.02%) |
Sep 11, 2020 | 19.64 | 19.69 | 18.98 | 19.31 | 660,900 | -0.14(-0.72%) |
Sep 10, 2020 | 20.12 | 20.30 | 19.35 | 19.45 | 1,170,816 | -0.49(-2.46%) |
Sep 09, 2020 | 20.12 | 20.12 | 19.70 | 19.94 | 892,367 | +0.15(+0.76%) |
Sep 08, 2020 | 19.90 | 20.19 | 19.50 | 19.79 | 1,025,860 | -0.65(-3.18%) |
Sep 04, 2020 | 20.93 | 20.93 | 19.64 | 20.44 | 1,162,600 | -0.24(-1.16%) |
Sep 03, 2020 | 21.50 | 21.50 | 20.42 | 20.68 | 902,140 | -0.87(-4.04%) |
Sep 02, 2020 | 21.36 | 21.57 | 20.68 | 21.55 | 1,069,600 | +0.24(+1.13%) |
Sep 01, 2020 | 20.70 | 21.33 | 20.56 | 21.31 | 1,479,986 | +0.45(+2.16%) |
Aug 31, 2020 | 20.79 | 21.07 | 20.61 | 20.86 | 1,237,407 | +0.16(+0.77%) |
Aug 28, 2020 | 20.49 | 20.71 | 20.37 | 20.70 | 869,500 | +0.27(+1.32%) |
Aug 27, 2020 | 20.51 | 20.76 | 20.21 | 20.43 | 1,181,591 | +0.05(+0.25%) |
Aug 26, 2020 | 19.65 | 20.52 | 19.58 | 20.38 | 2,161,718 | +0.81(+4.14%) |
Aug 25, 2020 | 19.21 | 19.59 | 19.00 | 19.57 | 1,543,595 | +0.50(+2.62%) |
Aug 24, 2020 | 18.77 | 19.21 | 18.41 | 19.07 | 818,444 | +0.37(+1.98%) |
Aug 21, 2020 | 18.49 | 18.79 | 18.41 | 18.70 | 897,200 | +0.01(+0.05%) |
Aug 20, 2020 | 18.61 | 18.86 | 18.39 | 18.69 | 949,287 | -0.11(-0.59%) |
Aug 19, 2020 | 18.67 | 19.42 | 18.60 | 18.80 | 1,932,623 | +0.10(+0.53%) |
Aug 18, 2020 | 18.49 | 18.71 | 18.30 | 18.70 | 1,399,335 | +0.18(+0.97%) |
Aug 17, 2020 | 18.01 | 18.63 | 17.68 | 18.52 | 2,453,478 | +0.58(+3.23%) |
Aug 14, 2020 | 18.18 | 18.36 | 17.85 | 17.94 | 1,234,400 | -0.40(-2.18%) |
Aug 13, 2020 | 18.50 | 18.66 | 18.27 | 18.34 | 1,775,097 | -0.21(-1.13%) |
Aug 12, 2020 | 18.95 | 19.05 | 18.17 | 18.55 | 1,347,439 | -0.19(-1.01%) |
Aug 11, 2020 | 18.97 | 19.47 | 18.64 | 18.74 | 1,850,611 | +0.16(+0.86%) |
Aug 10, 2020 | 18.70 | 19.30 | 18.43 | 18.58 | 2,013,700 | +0.09(+0.49%) |
Aug 07, 2020 | 18.34 | 19.24 | 18.14 | 18.49 | 3,595,300 | -1.16(-5.90%) |
Aug 06, 2020 | 20.00 | 20.32 | 19.45 | 19.65 | 3,104,769 | -0.22(-1.11%) |
Aug 05, 2020 | 19.75 | 19.95 | 19.09 | 19.87 | 2,333,660 | +0.12(+0.61%) |
Aug 04, 2020 | 19.08 | 19.79 | 18.95 | 19.75 | 2,169,663 | +0.73(+3.84%) |