Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.86 | 18.01 | 17.46 | 17.62 | 256,409 | -0.31(-1.74%) |
Oct 29, 2020 | 17.83 | 18.22 | 17.43 | 17.93 | 257,203 | +0.13(+0.71%) |
Oct 28, 2020 | 18.31 | 18.33 | 17.39 | 17.80 | 380,359 | -0.99(-5.24%) |
Oct 27, 2020 | 19.29 | 19.30 | 18.65 | 18.79 | 157,901 | -0.51(-2.63%) |
Oct 26, 2020 | 19.14 | 19.29 | 18.48 | 19.29 | 268,051 | -0.23(-1.20%) |
Oct 23, 2020 | 20.03 | 20.03 | 19.08 | 19.53 | 162,088 | -0.05(-0.25%) |
Oct 22, 2020 | 18.83 | 19.62 | 18.56 | 19.58 | 187,268 | +0.73(+3.88%) |
Oct 21, 2020 | 18.55 | 18.96 | 18.54 | 18.84 | 153,130 | +0.17(+0.89%) |
Oct 20, 2020 | 18.92 | 19.29 | 18.63 | 18.68 | 236,406 | -0.06(-0.31%) |
Oct 19, 2020 | 20.55 | 20.65 | 18.74 | 18.74 | 338,671 | -1.63(-8.00%) |
Oct 16, 2020 | 20.68 | 20.84 | 20.35 | 20.37 | 122,309 | -0.36(-1.74%) |
Oct 15, 2020 | 20.23 | 20.85 | 19.85 | 20.73 | 182,515 | +0.08(+0.38%) |
Oct 14, 2020 | 20.91 | 21.18 | 20.62 | 20.65 | 153,926 | -0.13(-0.61%) |
Oct 13, 2020 | 20.89 | 21.11 | 20.52 | 20.78 | 182,545 | -0.41(-1.93%) |
Oct 12, 2020 | 20.98 | 21.34 | 20.62 | 21.19 | 119,233 | +0.35(+1.69%) |
Oct 09, 2020 | 21.06 | 21.32 | 20.72 | 20.83 | 169,162 | +0.03(+0.14%) |
Oct 08, 2020 | 21.71 | 21.71 | 20.71 | 20.81 | 160,312 | +0.35(+1.72%) |
Oct 07, 2020 | 20.28 | 21.02 | 19.95 | 20.45 | 552,069 | +0.19(+0.91%) |
Oct 06, 2020 | 21.62 | 21.80 | 20.16 | 20.27 | 420,087 | -1.07(-5.03%) |
Oct 05, 2020 | 21.14 | 21.72 | 21.00 | 21.34 | 194,343 | +0.52(+2.48%) |
Oct 02, 2020 | 20.71 | 21.03 | 20.39 | 20.82 | 163,934 | -0.58(-2.69%) |
Oct 01, 2020 | 20.27 | 21.41 | 20.02 | 21.40 | 326,239 | +1.31(+6.50%) |
Sep 30, 2020 | 20.20 | 20.85 | 19.98 | 20.09 | 216,738 | +0.09(+0.44%) |
Sep 29, 2020 | 19.91 | 20.05 | 19.46 | 20.01 | 148,875 | +0.03(+0.15%) |
Sep 28, 2020 | 19.80 | 20.47 | 19.80 | 19.98 | 216,015 | +0.54(+2.76%) |
Sep 25, 2020 | 18.58 | 19.57 | 18.58 | 19.44 | 237,238 | +0.61(+3.26%) |
Sep 24, 2020 | 18.92 | 19.09 | 18.25 | 18.82 | 319,140 | -0.12(-0.64%) |
Sep 23, 2020 | 19.08 | 19.69 | 18.86 | 18.95 | 336,891 | -0.14(-0.74%) |
Sep 22, 2020 | 19.22 | 19.45 | 18.58 | 19.09 | 174,453 | +0.07(+0.36%) |
Sep 21, 2020 | 19.22 | 19.42 | 18.64 | 19.02 | 272,707 | -0.86(-4.32%) |
Sep 18, 2020 | 20.33 | 20.80 | 19.81 | 19.88 | 486,369 | -0.22(-1.12%) |
Sep 17, 2020 | 19.50 | 20.28 | 19.22 | 20.10 | 251,813 | +0.20(+0.98%) |
Sep 16, 2020 | 19.94 | 20.33 | 19.83 | 19.91 | 197,414 | +0.04(+0.22%) |
Sep 15, 2020 | 19.72 | 20.16 | 19.57 | 19.86 | 164,901 | +0.28(+1.42%) |
Sep 14, 2020 | 19.50 | 19.68 | 19.30 | 19.59 | 185,022 | +0.28(+1.47%) |
Sep 11, 2020 | 19.38 | 19.60 | 19.03 | 19.30 | 256,512 | +0.02(+0.10%) |
Sep 10, 2020 | 20.57 | 20.87 | 19.25 | 19.28 | 544,319 | -1.04(-5.13%) |
Sep 09, 2020 | 20.75 | 21.27 | 20.02 | 20.33 | 273,866 | -0.07(-0.33%) |
Sep 08, 2020 | 20.60 | 21.05 | 20.17 | 20.40 | 377,688 | -0.74(-3.51%) |
Sep 04, 2020 | 21.67 | 21.80 | 20.56 | 21.14 | 249,335 | -0.18(-0.82%) |
Sep 03, 2020 | 22.39 | 22.70 | 20.97 | 21.31 | 251,946 | -1.31(-5.78%) |
Sep 02, 2020 | 22.70 | 22.84 | 21.93 | 22.62 | 304,930 | -0.13(-0.56%) |
Sep 01, 2020 | 22.21 | 22.95 | 22.20 | 22.75 | 180,630 | +0.32(+1.41%) |
Aug 31, 2020 | 24.06 | 24.06 | 22.00 | 22.43 | 329,255 | -1.63(-6.79%) |
Aug 28, 2020 | 22.82 | 24.22 | 22.44 | 24.06 | 361,440 | +1.53(+6.77%) |
Aug 27, 2020 | 23.66 | 23.73 | 22.47 | 22.54 | 370,399 | -1.15(-4.84%) |
Aug 26, 2020 | 24.36 | 24.42 | 23.59 | 23.68 | 160,941 | -0.53(-2.21%) |
Aug 25, 2020 | 24.50 | 24.54 | 23.93 | 24.22 | 187,535 | -0.28(-1.15%) |
Aug 24, 2020 | 24.15 | 24.58 | 23.97 | 24.50 | 264,935 | +0.40(+1.65%) |
Aug 21, 2020 | 24.50 | 24.60 | 24.06 | 24.10 | 205,920 | -0.29(-1.20%) |
Aug 20, 2020 | 24.60 | 24.64 | 24.16 | 24.39 | 209,991 | -0.45(-1.80%) |
Aug 19, 2020 | 24.84 | 25.30 | 24.60 | 24.84 | 224,424 | -0.08(-0.31%) |
Aug 18, 2020 | 25.38 | 25.38 | 24.78 | 24.92 | 167,928 | -0.40(-1.57%) |
Aug 17, 2020 | 25.09 | 25.43 | 24.77 | 25.32 | 172,191 | +0.31(+1.24%) |
Aug 14, 2020 | 24.74 | 25.02 | 24.54 | 25.01 | 123,531 | +0.05(+0.19%) |
Aug 13, 2020 | 24.95 | 25.75 | 24.87 | 24.96 | 147,550 | +0.09(+0.35%) |
Aug 12, 2020 | 24.97 | 25.15 | 24.41 | 24.87 | 198,348 | +0.35(+1.43%) |
Aug 11, 2020 | 25.85 | 26.10 | 24.50 | 24.52 | 289,755 | -1.02(-4.00%) |
Aug 10, 2020 | 25.73 | 26.32 | 25.37 | 25.54 | 265,602 | +0.04(+0.15%) |
Aug 07, 2020 | 25.28 | 26.95 | 24.80 | 25.50 | 672,892 | +2.15(+9.20%) |
Aug 06, 2020 | 22.68 | 23.54 | 22.18 | 23.35 | 335,340 | +0.45(+1.95%) |
Aug 05, 2020 | 22.79 | 23.02 | 22.47 | 22.91 | 180,436 | +0.50(+2.21%) |
Aug 04, 2020 | 21.82 | 22.56 | 21.70 | 22.41 | 182,510 | +0.50(+2.26%) |