Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.16 | 17.28 | 16.16 | 16.26 | 214,271 | -0.92(-5.38%) |
Oct 29, 2020 | 17.84 | 18.01 | 17.02 | 17.18 | 202,332 | -0.64(-3.56%) |
Oct 28, 2020 | 17.74 | 18.01 | 17.16 | 17.82 | 103,860 | -0.17(-0.93%) |
Oct 27, 2020 | 18.83 | 18.86 | 17.80 | 17.99 | 132,008 | -0.94(-4.98%) |
Oct 26, 2020 | 19.42 | 19.58 | 18.74 | 18.93 | 111,314 | -0.07(-0.34%) |
Oct 23, 2020 | 18.99 | 19.05 | 18.68 | 18.99 | 54,718 | +0.13(+0.69%) |
Oct 22, 2020 | 18.92 | 19.27 | 18.73 | 18.86 | 101,282 | -0.06(-0.30%) |
Oct 21, 2020 | 19.32 | 19.60 | 18.88 | 18.92 | 67,332 | -0.39(-2.03%) |
Oct 20, 2020 | 19.00 | 19.47 | 18.69 | 19.31 | 74,491 | +0.57(+3.04%) |
Oct 19, 2020 | 19.11 | 19.28 | 18.48 | 18.74 | 84,413 | -0.19(-0.99%) |
Oct 16, 2020 | 19.09 | 19.39 | 18.45 | 18.93 | 84,166 | +0.48(+2.58%) |
Oct 15, 2020 | 18.28 | 18.55 | 17.78 | 18.45 | 192,814 | -0.02(-0.10%) |
Oct 14, 2020 | 18.83 | 19.27 | 18.39 | 18.47 | 98,953 | -0.62(-3.23%) |
Oct 13, 2020 | 19.63 | 19.65 | 18.73 | 19.09 | 114,660 | -0.62(-3.13%) |
Oct 12, 2020 | 19.41 | 20.04 | 19.27 | 19.70 | 139,460 | +0.40(+2.08%) |
Oct 09, 2020 | 19.14 | 19.61 | 18.97 | 19.30 | 116,291 | +0.41(+2.17%) |
Oct 08, 2020 | 18.49 | 18.96 | 18.25 | 18.89 | 120,247 | +0.67(+3.69%) |
Oct 07, 2020 | 17.91 | 18.28 | 17.54 | 18.22 | 127,425 | +0.50(+2.85%) |
Oct 06, 2020 | 17.77 | 18.49 | 17.62 | 17.72 | 106,474 | +0.03(+0.16%) |
Oct 05, 2020 | 17.28 | 17.74 | 17.13 | 17.69 | 92,107 | +0.61(+3.55%) |
Oct 02, 2020 | 16.73 | 17.32 | 16.58 | 17.08 | 69,389 | -0.10(-0.60%) |
Oct 01, 2020 | 17.20 | 17.20 | 16.52 | 17.18 | 140,003 | +0.09(+0.55%) |
Sep 30, 2020 | 17.42 | 17.55 | 16.98 | 17.09 | 105,141 | -0.21(-1.24%) |
Sep 29, 2020 | 17.22 | 17.40 | 16.93 | 17.30 | 100,022 | -0.02(-0.11%) |
Sep 28, 2020 | 17.24 | 17.61 | 17.17 | 17.32 | 94,254 | +0.33(+1.92%) |
Sep 25, 2020 | 16.75 | 17.18 | 16.45 | 17.00 | 123,894 | +0.19(+1.11%) |
Sep 24, 2020 | 16.81 | 17.07 | 16.58 | 16.81 | 144,107 | -0.07(-0.44%) |
Sep 23, 2020 | 17.95 | 18.19 | 16.84 | 16.88 | 207,202 | -1.03(-5.74%) |
Sep 22, 2020 | 18.45 | 18.50 | 17.58 | 17.91 | 155,179 | -0.46(-2.52%) |
Sep 21, 2020 | 19.56 | 19.61 | 17.74 | 18.37 | 336,834 | -1.59(-7.98%) |
Sep 18, 2020 | 21.15 | 21.24 | 19.70 | 19.97 | 348,552 | -1.19(-5.61%) |
Sep 17, 2020 | 20.96 | 21.36 | 20.59 | 21.15 | 155,417 | +0.14(+0.67%) |
Sep 16, 2020 | 20.38 | 21.22 | 20.34 | 21.01 | 176,028 | +0.72(+3.54%) |
Sep 15, 2020 | 20.26 | 20.53 | 19.85 | 20.29 | 161,323 | +0.27(+1.35%) |
Sep 14, 2020 | 19.84 | 20.15 | 19.46 | 20.02 | 100,445 | +0.40(+2.05%) |
Sep 11, 2020 | 20.13 | 20.26 | 19.19 | 19.62 | 223,159 | -0.49(-2.42%) |
Sep 10, 2020 | 21.42 | 21.66 | 20.08 | 20.11 | 173,838 | -1.06(-5.03%) |
Sep 09, 2020 | 21.63 | 21.91 | 20.90 | 21.17 | 193,638 | -0.21(-0.96%) |
Sep 08, 2020 | 21.67 | 21.76 | 21.08 | 21.38 | 159,571 | -0.22(-1.04%) |
Sep 04, 2020 | 21.96 | 21.96 | 20.80 | 21.60 | 188,571 | -0.04(-0.17%) |
Sep 03, 2020 | 22.67 | 23.10 | 21.42 | 21.64 | 282,485 | -1.04(-4.57%) |
Sep 02, 2020 | 22.40 | 23.07 | 22.34 | 22.67 | 266,620 | +0.48(+2.15%) |
Sep 01, 2020 | 21.95 | 22.24 | 21.72 | 22.20 | 187,519 | +0.19(+0.85%) |
Aug 31, 2020 | 22.04 | 22.39 | 21.80 | 22.01 | 160,588 | +0.08(+0.38%) |
Aug 28, 2020 | 21.95 | 22.27 | 21.36 | 21.93 | 212,665 | +0.02(+0.09%) |
Aug 27, 2020 | 21.41 | 22.06 | 21.33 | 21.91 | 303,792 | +0.51(+2.40%) |
Aug 26, 2020 | 20.69 | 21.57 | 20.09 | 21.39 | 321,032 | +0.82(+3.99%) |
Aug 25, 2020 | 20.49 | 20.68 | 20.08 | 20.57 | 108,968 | +0.35(+1.71%) |
Aug 24, 2020 | 19.91 | 20.49 | 19.75 | 20.23 | 118,054 | +0.49(+2.46%) |
Aug 21, 2020 | 20.68 | 20.81 | 19.70 | 19.74 | 141,990 | -0.91(-4.39%) |
Aug 20, 2020 | 21.10 | 21.10 | 20.18 | 20.65 | 130,888 | -0.33(-1.56%) |
Aug 19, 2020 | 19.99 | 21.03 | 19.86 | 20.97 | 186,802 | +1.17(+5.89%) |
Aug 18, 2020 | 20.08 | 20.12 | 19.62 | 19.81 | 119,500 | -0.27(-1.35%) |
Aug 17, 2020 | 20.17 | 20.31 | 19.66 | 20.08 | 77,798 | +0.06(+0.28%) |
Aug 14, 2020 | 19.89 | 20.23 | 19.64 | 20.02 | 60,287 | +0.14(+0.70%) |
Aug 13, 2020 | 20.10 | 20.34 | 19.74 | 19.88 | 102,983 | -0.16(-0.79%) |
Aug 12, 2020 | 19.97 | 20.20 | 19.53 | 20.04 | 100,905 | +0.30(+1.51%) |
Aug 11, 2020 | 19.87 | 20.46 | 19.62 | 19.74 | 126,610 | -0.02(-0.09%) |
Aug 10, 2020 | 20.44 | 20.75 | 19.58 | 19.76 | 144,463 | -0.54(-2.67%) |
Aug 07, 2020 | 20.07 | 20.70 | 19.91 | 20.30 | 268,240 | +0.29(+1.45%) |
Aug 06, 2020 | 19.50 | 20.08 | 19.37 | 20.01 | 195,346 | +0.47(+2.39%) |
Aug 05, 2020 | 19.48 | 19.58 | 19.07 | 19.55 | 187,627 | +0.25(+1.31%) |
Aug 04, 2020 | 18.76 | 19.52 | 18.53 | 19.29 | 209,196 | +0.52(+2.79%) |