Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.26 | 19.64 | 19.05 | 19.61 | 1,156,645 | +0.23(+1.18%) |
Oct 29, 2020 | 18.51 | 19.49 | 18.40 | 19.38 | 931,132 | +0.71(+3.81%) |
Oct 28, 2020 | 19.07 | 19.15 | 18.64 | 18.67 | 1,054,227 | -0.88(-4.52%) |
Oct 27, 2020 | 19.56 | 19.85 | 19.50 | 19.55 | 760,989 | -0.08(-0.38%) |
Oct 26, 2020 | 19.86 | 20.00 | 19.49 | 19.63 | 1,165,838 | -0.51(-2.53%) |
Oct 23, 2020 | 20.20 | 20.34 | 19.98 | 20.13 | 936,471 | +0.10(+0.52%) |
Oct 22, 2020 | 19.67 | 20.09 | 19.59 | 20.03 | 897,698 | +0.38(+1.92%) |
Oct 21, 2020 | 19.67 | 20.19 | 19.65 | 19.65 | 1,088,038 | -0.02(-0.10%) |
Oct 20, 2020 | 20.05 | 20.49 | 19.59 | 19.67 | 1,803,338 | -0.25(-1.28%) |
Oct 19, 2020 | 20.57 | 20.72 | 19.84 | 19.93 | 1,470,216 | -0.48(-2.36%) |
Oct 16, 2020 | 20.41 | 20.74 | 20.02 | 20.41 | 1,809,699 | -0.65(-3.09%) |
Oct 15, 2020 | 20.61 | 21.60 | 20.25 | 21.06 | 1,564,304 | -0.59(-2.70%) |
Oct 14, 2020 | 21.87 | 22.31 | 21.65 | 21.65 | 1,270,615 | -0.10(-0.48%) |
Oct 13, 2020 | 21.64 | 21.98 | 21.34 | 21.75 | 943,234 | -0.17(-0.78%) |
Oct 12, 2020 | 21.33 | 22.03 | 21.27 | 21.92 | 1,004,044 | +0.55(+2.56%) |
Oct 09, 2020 | 21.71 | 21.87 | 21.24 | 21.37 | 1,688,403 | -0.14(-0.66%) |
Oct 08, 2020 | 21.15 | 21.57 | 20.99 | 21.51 | 917,587 | +0.63(+3.03%) |
Oct 07, 2020 | 20.29 | 20.99 | 20.29 | 20.88 | 1,195,802 | +1.00(+5.03%) |
Oct 06, 2020 | 20.30 | 20.64 | 19.86 | 19.88 | 1,724,610 | -0.25(-1.27%) |
Oct 05, 2020 | 19.71 | 20.25 | 19.66 | 20.13 | 911,914 | +0.73(+3.75%) |
Oct 02, 2020 | 18.57 | 19.72 | 18.51 | 19.41 | 1,078,213 | +0.43(+2.29%) |
Oct 01, 2020 | 18.90 | 19.22 | 18.75 | 18.97 | 977,161 | +0.11(+0.60%) |
Sep 30, 2020 | 19.00 | 19.39 | 18.77 | 18.86 | 1,193,640 | -0.05(-0.25%) |
Sep 29, 2020 | 19.45 | 19.56 | 18.84 | 18.91 | 679,825 | -0.56(-2.86%) |
Sep 28, 2020 | 19.53 | 19.80 | 19.26 | 19.46 | 798,666 | +0.40(+2.08%) |
Sep 25, 2020 | 18.77 | 19.29 | 18.60 | 19.07 | 760,724 | +0.02(+0.10%) |
Sep 24, 2020 | 18.67 | 19.63 | 18.30 | 19.05 | 1,147,420 | +0.36(+1.92%) |
Sep 23, 2020 | 18.45 | 19.21 | 18.41 | 18.69 | 1,350,319 | +0.20(+1.07%) |
Sep 22, 2020 | 18.75 | 18.83 | 18.32 | 18.49 | 1,047,227 | -0.17(-0.91%) |
Sep 21, 2020 | 19.74 | 19.80 | 18.31 | 18.66 | 1,746,383 | -1.60(-7.92%) |
Sep 18, 2020 | 20.47 | 20.91 | 20.21 | 20.27 | 2,476,141 | -0.19(-0.92%) |
Sep 17, 2020 | 19.97 | 20.66 | 19.69 | 20.46 | 997,151 | +0.18(+0.88%) |
Sep 16, 2020 | 19.69 | 20.50 | 19.44 | 20.28 | 1,456,528 | +0.70(+3.57%) |
Sep 15, 2020 | 19.64 | 19.78 | 19.33 | 19.58 | 765,678 | +0.12(+0.63%) |
Sep 14, 2020 | 19.16 | 19.50 | 18.96 | 19.46 | 954,829 | +0.49(+2.59%) |
Sep 11, 2020 | 18.76 | 19.21 | 18.67 | 18.96 | 876,300 | +0.35(+1.88%) |
Sep 10, 2020 | 19.13 | 19.18 | 18.61 | 18.62 | 1,096,113 | -0.45(-2.38%) |
Sep 09, 2020 | 19.32 | 19.39 | 18.77 | 19.07 | 697,912 | +0.05(+0.25%) |
Sep 08, 2020 | 19.24 | 19.31 | 18.89 | 19.02 | 967,863 | -0.57(-2.89%) |
Sep 04, 2020 | 19.78 | 19.90 | 19.24 | 19.59 | 789,538 | +0.17(+0.88%) |
Sep 03, 2020 | 19.89 | 20.06 | 19.30 | 19.42 | 1,008,010 | -0.63(-3.15%) |
Sep 02, 2020 | 20.05 | 20.15 | 19.72 | 20.05 | 890,071 | +0.00(+0.00%) |
Sep 01, 2020 | 19.71 | 20.06 | 19.28 | 20.05 | 1,018,409 | +0.35(+1.77%) |
Aug 31, 2020 | 20.32 | 20.44 | 19.69 | 19.70 | 1,129,938 | -0.68(-3.34%) |
Aug 28, 2020 | 20.30 | 20.64 | 20.19 | 20.38 | 845,366 | +0.23(+1.12%) |
Aug 27, 2020 | 20.10 | 20.29 | 19.96 | 20.15 | 863,003 | +0.15(+0.75%) |
Aug 26, 2020 | 19.93 | 20.19 | 19.81 | 20.00 | 679,778 | -0.08(-0.38%) |
Aug 25, 2020 | 20.13 | 20.23 | 19.68 | 20.08 | 850,387 | +0.00(+0.00%) |
Aug 24, 2020 | 19.94 | 20.09 | 19.58 | 20.08 | 812,870 | +0.51(+2.60%) |
Aug 21, 2020 | 19.85 | 20.08 | 19.46 | 19.57 | 930,327 | -0.60(-2.99%) |
Aug 20, 2020 | 19.85 | 20.33 | 19.73 | 20.17 | 1,056,386 | -0.15(-0.74%) |
Aug 19, 2020 | 20.57 | 20.78 | 20.25 | 20.32 | 1,437,503 | -0.35(-1.69%) |
Aug 18, 2020 | 20.90 | 20.97 | 20.58 | 20.67 | 1,050,378 | -0.08(-0.36%) |
Aug 17, 2020 | 21.16 | 21.27 | 20.54 | 20.75 | 1,310,659 | -0.19(-0.90%) |
Aug 14, 2020 | 20.77 | 21.17 | 20.55 | 20.94 | 1,253,113 | -0.04(-0.18%) |
Aug 13, 2020 | 21.08 | 21.33 | 20.82 | 20.98 | 1,010,170 | -0.53(-2.46%) |
Aug 12, 2020 | 21.63 | 21.65 | 21.23 | 21.50 | 829,765 | +0.27(+1.29%) |
Aug 11, 2020 | 21.71 | 22.02 | 21.16 | 21.23 | 1,196,986 | -0.35(-1.62%) |
Aug 10, 2020 | 20.76 | 21.71 | 20.74 | 21.58 | 1,366,570 | +0.93(+4.48%) |
Aug 07, 2020 | 20.29 | 20.66 | 20.12 | 20.65 | 872,698 | +0.19(+0.92%) |
Aug 06, 2020 | 20.42 | 20.71 | 20.25 | 20.47 | 991,015 | +0.01(+0.05%) |
Aug 05, 2020 | 20.73 | 20.75 | 20.46 | 20.46 | 1,150,874 | +0.27(+1.36%) |
Aug 04, 2020 | 20.03 | 20.26 | 19.89 | 20.18 | 1,045,651 | +0.07(+0.33%) |