Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.71 | 17.95 | 17.49 | 17.74 | 232,113 | -0.04(-0.22%) |
Oct 29, 2020 | 17.71 | 17.86 | 17.44 | 17.78 | 325,704 | -0.05(-0.28%) |
Oct 28, 2020 | 18.26 | 18.40 | 17.78 | 17.83 | 185,163 | -0.89(-4.73%) |
Oct 27, 2020 | 19.06 | 19.06 | 18.67 | 18.71 | 164,759 | -0.43(-2.23%) |
Oct 26, 2020 | 19.32 | 19.32 | 18.81 | 19.14 | 159,600 | -0.50(-2.53%) |
Oct 23, 2020 | 19.78 | 19.85 | 19.50 | 19.64 | 131,185 | +0.05(+0.25%) |
Oct 22, 2020 | 19.45 | 19.66 | 19.30 | 19.59 | 176,307 | +0.32(+1.65%) |
Oct 21, 2020 | 19.38 | 19.52 | 19.07 | 19.27 | 142,792 | -0.12(-0.62%) |
Oct 20, 2020 | 19.74 | 19.88 | 19.37 | 19.39 | 171,130 | -0.15(-0.76%) |
Oct 19, 2020 | 19.74 | 19.83 | 19.48 | 19.54 | 194,710 | -0.05(-0.25%) |
Oct 16, 2020 | 19.39 | 19.85 | 19.38 | 19.59 | 123,043 | +0.23(+1.18%) |
Oct 15, 2020 | 18.86 | 19.39 | 18.73 | 19.36 | 167,168 | +0.26(+1.35%) |
Oct 14, 2020 | 19.30 | 19.51 | 19.07 | 19.10 | 191,481 | -0.26(-1.34%) |
Oct 13, 2020 | 19.55 | 19.70 | 19.32 | 19.36 | 252,162 | -0.39(-1.96%) |
Oct 12, 2020 | 19.48 | 19.88 | 19.48 | 19.75 | 158,166 | +0.18(+0.91%) |
Oct 09, 2020 | 20.00 | 20.08 | 19.55 | 19.57 | 262,673 | -0.22(-1.11%) |
Oct 08, 2020 | 20.04 | 20.08 | 19.60 | 19.79 | 542,960 | -0.01(-0.05%) |
Oct 07, 2020 | 19.47 | 20.06 | 19.36 | 19.80 | 333,262 | +0.54(+2.79%) |
Oct 06, 2020 | 19.11 | 19.85 | 19.00 | 19.26 | 459,851 | +0.19(+0.99%) |
Oct 05, 2020 | 18.94 | 19.12 | 18.70 | 19.07 | 330,606 | +0.28(+1.48%) |
Oct 02, 2020 | 17.86 | 18.81 | 17.86 | 18.79 | 475,687 | +0.53(+2.89%) |
Oct 01, 2020 | 18.33 | 18.66 | 17.90 | 18.26 | 426,304 | -0.41(-2.18%) |
Sep 30, 2020 | 17.11 | 18.78 | 16.63 | 18.67 | 1,108,935 | -1.16(-5.86%) |
Sep 29, 2020 | 19.47 | 19.91 | 19.27 | 19.83 | 365,534 | +0.43(+2.20%) |
Sep 28, 2020 | 19.32 | 19.74 | 19.32 | 19.41 | 274,051 | +0.35(+1.82%) |
Sep 25, 2020 | 18.90 | 19.22 | 18.88 | 19.06 | 319,445 | +0.01(+0.05%) |
Sep 24, 2020 | 19.12 | 19.43 | 18.92 | 19.05 | 377,524 | -0.01(-0.05%) |
Sep 23, 2020 | 19.65 | 20.05 | 19.04 | 19.06 | 263,152 | -0.60(-3.03%) |
Sep 22, 2020 | 19.53 | 19.73 | 19.25 | 19.65 | 406,551 | +0.08(+0.41%) |
Sep 21, 2020 | 20.95 | 21.15 | 19.46 | 19.58 | 324,677 | -1.94(-9.00%) |
Sep 18, 2020 | 21.94 | 22.15 | 21.46 | 21.51 | 1,316,971 | -0.09(-0.41%) |
Sep 17, 2020 | 21.14 | 21.87 | 21.03 | 21.60 | 286,986 | +0.29(+1.35%) |
Sep 16, 2020 | 21.03 | 21.63 | 20.87 | 21.31 | 285,481 | +0.32(+1.51%) |
Sep 15, 2020 | 21.02 | 21.27 | 20.79 | 20.99 | 276,578 | +0.09(+0.43%) |
Sep 14, 2020 | 20.83 | 21.07 | 20.58 | 20.91 | 232,312 | +0.24(+1.15%) |
Sep 11, 2020 | 21.05 | 21.19 | 20.59 | 20.67 | 251,950 | -0.14(-0.67%) |
Sep 10, 2020 | 21.23 | 21.23 | 20.79 | 20.81 | 154,418 | -0.41(-1.92%) |
Sep 09, 2020 | 20.92 | 21.47 | 20.92 | 21.21 | 244,848 | +0.54(+2.59%) |
Sep 08, 2020 | 20.62 | 21.08 | 20.36 | 20.68 | 306,755 | -0.10(-0.48%) |
Sep 04, 2020 | 20.93 | 21.01 | 20.36 | 20.78 | 178,208 | +0.16(+0.77%) |
Sep 03, 2020 | 21.35 | 21.40 | 20.49 | 20.62 | 162,208 | -0.78(-3.66%) |
Sep 02, 2020 | 21.12 | 21.46 | 21.07 | 21.40 | 142,879 | +0.34(+1.60%) |
Sep 01, 2020 | 20.52 | 21.07 | 20.42 | 21.06 | 142,857 | +0.42(+2.02%) |
Aug 31, 2020 | 21.07 | 21.07 | 20.65 | 20.65 | 209,048 | -0.44(-2.07%) |
Aug 28, 2020 | 21.11 | 21.21 | 20.73 | 21.08 | 143,856 | +0.14(+0.66%) |
Aug 27, 2020 | 20.97 | 21.12 | 20.72 | 20.95 | 159,082 | +0.14(+0.67%) |
Aug 26, 2020 | 20.49 | 20.82 | 20.36 | 20.81 | 263,448 | +0.28(+1.35%) |
Aug 25, 2020 | 20.49 | 20.53 | 20.06 | 20.53 | 234,698 | +0.27(+1.32%) |
Aug 24, 2020 | 20.39 | 20.39 | 20.13 | 20.26 | 322,116 | +0.07(+0.34%) |
Aug 21, 2020 | 20.04 | 20.25 | 19.80 | 20.19 | 313,905 | -0.01(-0.05%) |
Aug 20, 2020 | 20.07 | 20.23 | 19.97 | 20.20 | 195,005 | -0.13(-0.63%) |
Aug 19, 2020 | 20.52 | 20.52 | 20.23 | 20.33 | 321,710 | -0.04(-0.19%) |
Aug 18, 2020 | 20.71 | 20.71 | 20.25 | 20.37 | 227,908 | -0.41(-1.96%) |
Aug 17, 2020 | 21.32 | 21.32 | 20.75 | 20.78 | 248,159 | -0.47(-2.20%) |
Aug 14, 2020 | 20.96 | 21.48 | 20.87 | 21.24 | 242,480 | +0.13(+0.61%) |
Aug 13, 2020 | 21.49 | 21.49 | 20.98 | 21.11 | 143,150 | -0.36(-1.66%) |
Aug 12, 2020 | 21.59 | 21.79 | 21.26 | 21.47 | 165,466 | -0.09(-0.41%) |
Aug 11, 2020 | 21.72 | 22.09 | 21.48 | 21.56 | 369,095 | +0.15(+0.70%) |
Aug 10, 2020 | 21.01 | 21.62 | 21.01 | 21.41 | 267,162 | +0.49(+2.32%) |
Aug 07, 2020 | 20.28 | 20.94 | 20.14 | 20.93 | 191,002 | +0.65(+3.18%) |
Aug 06, 2020 | 20.35 | 20.53 | 20.10 | 20.28 | 221,846 | -0.17(-0.82%) |
Aug 05, 2020 | 20.01 | 20.60 | 20.01 | 20.45 | 238,348 | +0.70(+3.57%) |
Aug 04, 2020 | 19.50 | 19.80 | 19.46 | 19.74 | 234,638 | +0.19(+0.96%) |