Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.18 | 18.28 | 17.49 | 17.78 | 837,349 | -0.44(-2.42%) |
Oct 29, 2020 | 17.28 | 18.49 | 17.26 | 18.22 | 820,311 | +0.73(+4.19%) |
Oct 28, 2020 | 17.48 | 17.83 | 17.24 | 17.49 | 1,347,156 | -0.54(-2.99%) |
Oct 27, 2020 | 18.19 | 18.33 | 17.99 | 18.03 | 812,513 | -0.28(-1.54%) |
Oct 26, 2020 | 18.81 | 19.03 | 17.95 | 18.31 | 967,735 | -1.01(-5.21%) |
Oct 23, 2020 | 19.18 | 19.55 | 19.05 | 19.32 | 630,305 | +0.17(+0.88%) |
Oct 22, 2020 | 19.05 | 19.31 | 18.55 | 19.15 | 1,086,360 | +0.26(+1.35%) |
Oct 21, 2020 | 19.87 | 20.02 | 18.89 | 18.89 | 1,712,371 | -1.05(-5.27%) |
Oct 20, 2020 | 20.29 | 20.60 | 19.86 | 19.94 | 902,313 | -0.09(-0.44%) |
Oct 19, 2020 | 20.45 | 20.87 | 19.97 | 20.03 | 1,061,055 | -0.33(-1.60%) |
Oct 16, 2020 | 20.47 | 20.80 | 20.31 | 20.36 | 807,448 | +0.10(+0.48%) |
Oct 15, 2020 | 19.71 | 20.34 | 19.53 | 20.26 | 680,403 | -0.01(-0.04%) |
Oct 14, 2020 | 20.17 | 20.48 | 19.78 | 20.27 | 653,455 | +0.08(+0.39%) |
Oct 13, 2020 | 20.36 | 20.68 | 20.03 | 20.19 | 580,574 | -0.38(-1.85%) |
Oct 12, 2020 | 20.55 | 20.78 | 20.32 | 20.57 | 809,456 | +0.27(+1.35%) |
Oct 09, 2020 | 21.00 | 21.12 | 20.29 | 20.30 | 867,930 | -0.52(-2.50%) |
Oct 08, 2020 | 20.40 | 20.92 | 20.32 | 20.82 | 1,054,271 | +0.62(+3.06%) |
Oct 07, 2020 | 20.09 | 20.31 | 19.83 | 20.20 | 1,135,889 | +0.64(+3.25%) |
Oct 06, 2020 | 19.74 | 20.33 | 19.49 | 19.57 | 1,317,637 | -0.11(-0.54%) |
Oct 05, 2020 | 19.15 | 20.09 | 19.15 | 19.67 | 1,589,614 | +0.77(+4.06%) |
Oct 02, 2020 | 17.56 | 18.99 | 17.49 | 18.90 | 1,602,550 | +0.77(+4.24%) |
Oct 01, 2020 | 18.78 | 18.78 | 17.92 | 18.13 | 982,098 | -0.33(-1.77%) |
Sep 30, 2020 | 17.95 | 19.00 | 17.95 | 18.46 | 2,947,385 | +0.54(+3.00%) |
Sep 29, 2020 | 18.19 | 18.39 | 17.70 | 17.92 | 820,159 | -0.11(-0.64%) |
Sep 28, 2020 | 17.64 | 18.14 | 17.53 | 18.04 | 1,329,609 | +0.73(+4.24%) |
Sep 25, 2020 | 17.33 | 17.86 | 17.23 | 17.30 | 1,342,952 | -0.25(-1.41%) |
Sep 24, 2020 | 17.25 | 17.95 | 17.09 | 17.55 | 1,095,883 | +0.15(+0.86%) |
Sep 23, 2020 | 17.69 | 18.14 | 17.37 | 17.40 | 1,081,560 | -0.44(-2.47%) |
Sep 22, 2020 | 18.19 | 18.39 | 17.72 | 17.84 | 1,033,332 | -0.34(-1.85%) |
Sep 21, 2020 | 18.46 | 18.60 | 17.16 | 18.18 | 2,005,446 | -0.95(-4.98%) |
Sep 18, 2020 | 19.70 | 19.75 | 18.73 | 19.13 | 2,681,148 | -0.58(-2.96%) |
Sep 17, 2020 | 18.44 | 19.94 | 18.26 | 19.72 | 2,597,155 | +0.99(+5.28%) |
Sep 16, 2020 | 18.88 | 19.27 | 18.69 | 18.73 | 1,489,808 | -0.08(-0.42%) |
Sep 15, 2020 | 19.29 | 19.34 | 18.75 | 18.81 | 1,227,490 | -0.31(-1.62%) |
Sep 14, 2020 | 18.98 | 19.17 | 18.67 | 19.11 | 1,017,877 | +0.36(+1.93%) |
Sep 11, 2020 | 18.43 | 18.93 | 18.26 | 18.75 | 1,212,927 | +0.64(+3.51%) |
Sep 10, 2020 | 18.54 | 18.66 | 18.11 | 18.12 | 1,163,909 | -0.19(-1.01%) |
Sep 09, 2020 | 18.27 | 18.44 | 17.89 | 18.30 | 1,002,817 | +0.29(+1.62%) |
Sep 08, 2020 | 18.05 | 18.46 | 17.75 | 18.01 | 1,289,897 | -0.43(-2.35%) |
Sep 04, 2020 | 18.19 | 18.70 | 17.54 | 18.44 | 1,196,278 | +0.58(+3.26%) |
Sep 03, 2020 | 19.16 | 19.24 | 16.84 | 17.86 | 2,247,695 | -1.36(-7.07%) |
Sep 02, 2020 | 19.22 | 19.28 | 18.83 | 19.22 | 2,160,250 | +0.04(+0.18%) |
Sep 01, 2020 | 18.19 | 19.23 | 17.93 | 19.19 | 1,518,958 | +0.94(+5.18%) |
Aug 31, 2020 | 18.54 | 18.54 | 18.21 | 18.24 | 1,334,914 | -0.27(-1.48%) |
Aug 28, 2020 | 18.28 | 18.54 | 18.11 | 18.51 | 932,716 | +0.42(+2.34%) |
Aug 27, 2020 | 18.53 | 18.61 | 17.83 | 18.09 | 1,085,983 | -0.37(-2.01%) |
Aug 26, 2020 | 18.20 | 18.80 | 18.20 | 18.46 | 1,009,434 | +0.29(+1.60%) |
Aug 25, 2020 | 18.28 | 18.60 | 17.92 | 18.17 | 1,241,407 | +0.02(+0.10%) |
Aug 24, 2020 | 17.76 | 18.18 | 17.56 | 18.15 | 991,279 | +0.70(+4.00%) |
Aug 21, 2020 | 18.01 | 18.15 | 17.33 | 17.45 | 1,444,209 | -0.76(-4.17%) |
Aug 20, 2020 | 18.02 | 18.37 | 17.95 | 18.21 | 772,819 | -0.11(-0.63%) |
Aug 19, 2020 | 18.27 | 18.59 | 18.19 | 18.33 | 859,137 | +0.02(+0.10%) |
Aug 18, 2020 | 18.32 | 18.60 | 18.28 | 18.31 | 1,208,753 | -0.10(-0.53%) |
Aug 17, 2020 | 18.66 | 18.84 | 18.25 | 18.41 | 1,430,861 | -0.11(-0.57%) |
Aug 14, 2020 | 18.42 | 18.91 | 18.36 | 18.51 | 1,495,970 | -0.11(-0.57%) |
Aug 13, 2020 | 18.73 | 18.82 | 18.48 | 18.62 | 1,201,740 | -0.18(-0.97%) |
Aug 12, 2020 | 18.61 | 19.06 | 18.29 | 18.80 | 2,120,740 | +0.58(+3.16%) |
Aug 11, 2020 | 18.27 | 18.80 | 18.06 | 18.23 | 2,590,597 | +0.27(+1.51%) |
Aug 10, 2020 | 17.45 | 18.03 | 17.37 | 17.96 | 1,937,398 | +0.61(+3.52%) |
Aug 07, 2020 | 17.47 | 17.53 | 17.13 | 17.35 | 1,814,885 | -0.36(-2.02%) |
Aug 06, 2020 | 18.11 | 18.15 | 17.24 | 17.70 | 2,289,147 | -0.44(-2.41%) |
Aug 05, 2020 | 17.38 | 18.58 | 17.37 | 18.14 | 3,299,250 | +0.96(+5.59%) |
Aug 04, 2020 | 16.72 | 17.25 | 16.70 | 17.18 | 2,182,417 | +0.38(+2.29%) |