Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.21 | 19.55 | 18.96 | 19.35 | 124,624 | +0.13(+0.67%) |
Oct 29, 2020 | 18.24 | 19.24 | 18.06 | 19.22 | 64,708 | +0.78(+4.24%) |
Oct 28, 2020 | 18.80 | 19.51 | 18.40 | 18.44 | 82,197 | -0.55(-2.92%) |
Oct 27, 2020 | 19.54 | 19.85 | 18.87 | 18.99 | 56,784 | -0.96(-4.81%) |
Oct 26, 2020 | 19.84 | 19.96 | 19.51 | 19.95 | 40,465 | -0.21(-1.03%) |
Oct 23, 2020 | 20.49 | 20.49 | 19.82 | 20.16 | 79,682 | +0.30(+1.50%) |
Oct 22, 2020 | 19.16 | 19.89 | 19.14 | 19.86 | 74,092 | +0.77(+4.05%) |
Oct 21, 2020 | 19.07 | 19.18 | 18.95 | 19.09 | 54,851 | +0.09(+0.46%) |
Oct 20, 2020 | 19.44 | 19.44 | 18.88 | 19.00 | 51,484 | +0.14(+0.73%) |
Oct 19, 2020 | 19.25 | 19.41 | 18.81 | 18.87 | 31,200 | -0.22(-1.13%) |
Oct 16, 2020 | 18.95 | 19.27 | 18.62 | 19.08 | 39,059 | +0.03(+0.15%) |
Oct 15, 2020 | 18.21 | 19.08 | 18.02 | 19.05 | 52,786 | +0.59(+3.18%) |
Oct 14, 2020 | 18.55 | 18.68 | 18.46 | 18.46 | 50,358 | -0.12(-0.63%) |
Oct 13, 2020 | 19.01 | 19.02 | 18.43 | 18.58 | 44,702 | -0.61(-3.16%) |
Oct 12, 2020 | 18.87 | 19.24 | 18.76 | 19.19 | 45,957 | +0.29(+1.55%) |
Oct 09, 2020 | 18.13 | 19.16 | 18.13 | 18.89 | 62,372 | -0.06(-0.31%) |
Oct 08, 2020 | 18.84 | 19.08 | 18.23 | 18.95 | 82,373 | +0.33(+1.79%) |
Oct 07, 2020 | 18.55 | 18.85 | 18.34 | 18.62 | 60,407 | +0.28(+1.55%) |
Oct 06, 2020 | 18.40 | 18.96 | 18.23 | 18.34 | 129,838 | +0.21(+1.13%) |
Oct 05, 2020 | 17.72 | 18.17 | 17.66 | 18.13 | 81,720 | +0.62(+3.52%) |
Oct 02, 2020 | 17.54 | 17.76 | 16.89 | 17.52 | 119,222 | +0.34(+1.99%) |
Oct 01, 2020 | 16.99 | 17.17 | 16.67 | 17.17 | 84,400 | +0.13(+0.75%) |
Sep 30, 2020 | 16.89 | 17.42 | 16.89 | 17.05 | 64,593 | +0.09(+0.52%) |
Sep 29, 2020 | 17.07 | 17.07 | 16.55 | 16.96 | 48,236 | -0.20(-1.14%) |
Sep 28, 2020 | 17.01 | 17.42 | 16.97 | 17.15 | 65,841 | +0.43(+2.57%) |
Sep 25, 2020 | 16.40 | 16.78 | 16.40 | 16.72 | 99,795 | +0.09(+0.53%) |
Sep 24, 2020 | 16.31 | 17.16 | 16.27 | 16.64 | 140,899 | +0.47(+2.90%) |
Sep 23, 2020 | 16.77 | 17.06 | 16.15 | 16.17 | 177,281 | -0.58(-3.45%) |
Sep 22, 2020 | 17.38 | 17.45 | 16.64 | 16.74 | 176,861 | -0.57(-3.28%) |
Sep 21, 2020 | 17.97 | 18.04 | 17.03 | 17.31 | 154,825 | -1.11(-6.05%) |
Sep 18, 2020 | 19.13 | 19.16 | 18.40 | 18.43 | 337,013 | -0.70(-3.68%) |
Sep 17, 2020 | 18.99 | 19.28 | 18.99 | 19.13 | 46,720 | -0.17(-0.86%) |
Sep 16, 2020 | 19.23 | 19.40 | 19.08 | 19.30 | 54,356 | +0.09(+0.46%) |
Sep 15, 2020 | 19.60 | 19.79 | 19.19 | 19.21 | 62,330 | -0.32(-1.65%) |
Sep 14, 2020 | 19.10 | 19.64 | 19.10 | 19.53 | 70,855 | +0.42(+2.20%) |
Sep 11, 2020 | 19.26 | 19.26 | 18.89 | 19.11 | 71,063 | -0.09(-0.46%) |
Sep 10, 2020 | 19.82 | 19.82 | 19.20 | 19.20 | 182,301 | -0.38(-1.95%) |
Sep 09, 2020 | 19.79 | 19.83 | 19.50 | 19.58 | 105,349 | -0.06(-0.30%) |
Sep 08, 2020 | 20.06 | 20.06 | 19.44 | 19.64 | 93,280 | -0.54(-2.67%) |
Sep 04, 2020 | 20.17 | 20.38 | 19.67 | 20.18 | 103,476 | +0.39(+1.98%) |
Sep 03, 2020 | 19.79 | 20.28 | 19.57 | 19.79 | 84,747 | +0.09(+0.45%) |
Sep 02, 2020 | 19.56 | 19.79 | 19.54 | 19.70 | 66,805 | +0.10(+0.50%) |
Sep 01, 2020 | 19.43 | 19.89 | 19.28 | 19.60 | 60,335 | +0.03(+0.15%) |
Aug 31, 2020 | 19.58 | 19.75 | 19.39 | 19.57 | 90,557 | -0.12(-0.62%) |
Aug 28, 2020 | 19.80 | 19.80 | 19.41 | 19.69 | 134,355 | +0.07(+0.37%) |
Aug 27, 2020 | 19.38 | 19.94 | 19.37 | 19.62 | 46,775 | +0.27(+1.42%) |
Aug 26, 2020 | 19.60 | 19.78 | 19.32 | 19.34 | 74,247 | -0.44(-2.22%) |
Aug 25, 2020 | 20.05 | 20.31 | 19.61 | 19.79 | 59,006 | -0.12(-0.59%) |
Aug 24, 2020 | 19.79 | 19.94 | 19.39 | 19.90 | 68,549 | +0.33(+1.70%) |
Aug 21, 2020 | 19.52 | 19.80 | 19.34 | 19.57 | 151,431 | -0.11(-0.55%) |
Aug 20, 2020 | 19.22 | 19.79 | 19.14 | 19.68 | 75,375 | +0.12(+0.60%) |
Aug 19, 2020 | 19.42 | 19.92 | 19.29 | 19.56 | 36,787 | +0.17(+0.86%) |
Aug 18, 2020 | 19.94 | 19.94 | 19.34 | 19.39 | 73,202 | -0.56(-2.79%) |
Aug 17, 2020 | 20.01 | 20.14 | 19.71 | 19.95 | 36,387 | -0.20(-0.97%) |
Aug 14, 2020 | 19.77 | 20.32 | 19.67 | 20.15 | 36,912 | +0.20(+0.98%) |
Aug 13, 2020 | 20.23 | 20.31 | 19.82 | 19.95 | 37,257 | -0.49(-2.39%) |
Aug 12, 2020 | 20.87 | 20.89 | 20.22 | 20.44 | 75,609 | +0.01(+0.05%) |
Aug 11, 2020 | 20.78 | 21.23 | 20.25 | 20.43 | 76,047 | +0.05(+0.24%) |
Aug 10, 2020 | 20.86 | 21.44 | 20.30 | 20.38 | 137,339 | -0.42(-2.02%) |
Aug 07, 2020 | 19.23 | 20.80 | 19.23 | 20.80 | 175,050 | +1.41(+7.26%) |
Aug 06, 2020 | 18.99 | 19.52 | 18.99 | 19.39 | 154,644 | +0.17(+0.86%) |
Aug 05, 2020 | 18.63 | 19.35 | 18.34 | 19.23 | 238,128 | +0.91(+4.97%) |
Aug 04, 2020 | 17.72 | 18.32 | 17.72 | 18.32 | 178,355 | +0.47(+2.63%) |