Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.06 | 21.42 | 20.73 | 21.31 | 182,517 | +0.02(+0.09%) |
Oct 29, 2020 | 21.00 | 21.76 | 20.76 | 21.29 | 103,091 | +0.07(+0.31%) |
Oct 28, 2020 | 21.76 | 22.23 | 20.88 | 21.22 | 98,294 | -0.89(-4.01%) |
Oct 27, 2020 | 20.65 | 22.86 | 20.65 | 22.11 | 219,067 | +2.24(+11.26%) |
Oct 26, 2020 | 19.98 | 20.33 | 19.64 | 19.87 | 158,081 | -0.41(-2.02%) |
Oct 23, 2020 | 20.49 | 20.97 | 20.21 | 20.28 | 55,656 | +0.02(+0.09%) |
Oct 22, 2020 | 20.43 | 20.52 | 19.95 | 20.26 | 118,859 | -0.04(-0.18%) |
Oct 21, 2020 | 20.45 | 20.58 | 20.10 | 20.30 | 70,870 | +0.00(+0.00%) |
Oct 20, 2020 | 20.78 | 20.98 | 20.08 | 20.30 | 108,044 | -0.20(-0.96%) |
Oct 19, 2020 | 20.86 | 21.16 | 20.43 | 20.50 | 123,262 | -0.25(-1.21%) |
Oct 16, 2020 | 20.87 | 21.02 | 20.60 | 20.75 | 104,556 | -0.22(-1.07%) |
Oct 15, 2020 | 20.14 | 21.08 | 19.03 | 20.97 | 162,892 | +0.51(+2.51%) |
Oct 14, 2020 | 20.46 | 20.98 | 20.40 | 20.46 | 49,449 | +0.02(+0.09%) |
Oct 13, 2020 | 20.41 | 20.79 | 20.01 | 20.44 | 106,176 | -0.10(-0.50%) |
Oct 12, 2020 | 19.97 | 20.67 | 19.45 | 20.54 | 87,175 | +0.52(+2.61%) |
Oct 09, 2020 | 20.02 | 20.14 | 19.56 | 20.02 | 75,495 | +0.20(+0.99%) |
Oct 08, 2020 | 19.47 | 19.84 | 19.06 | 19.83 | 111,918 | +0.52(+2.71%) |
Oct 07, 2020 | 18.94 | 19.36 | 18.86 | 19.30 | 115,138 | +0.45(+2.37%) |
Oct 06, 2020 | 19.11 | 19.36 | 18.68 | 18.86 | 294,715 | -0.05(-0.25%) |
Oct 05, 2020 | 18.42 | 19.02 | 18.42 | 18.90 | 82,628 | +0.65(+3.58%) |
Oct 02, 2020 | 17.95 | 18.31 | 17.83 | 18.25 | 94,690 | +0.03(+0.15%) |
Oct 01, 2020 | 18.19 | 18.38 | 17.89 | 18.22 | 113,830 | -0.10(-0.56%) |
Sep 30, 2020 | 18.75 | 18.98 | 18.18 | 18.32 | 133,495 | -0.33(-1.75%) |
Sep 29, 2020 | 18.37 | 18.88 | 18.32 | 18.65 | 142,039 | +0.19(+1.01%) |
Sep 28, 2020 | 17.95 | 18.79 | 17.95 | 18.46 | 105,085 | +0.67(+3.77%) |
Sep 25, 2020 | 18.19 | 18.19 | 17.75 | 17.79 | 150,775 | -0.51(-2.80%) |
Sep 24, 2020 | 18.52 | 18.52 | 17.98 | 18.31 | 136,624 | -0.21(-1.16%) |
Sep 23, 2020 | 18.71 | 19.20 | 18.50 | 18.52 | 157,623 | -0.18(-0.95%) |
Sep 22, 2020 | 19.19 | 19.21 | 18.65 | 18.70 | 109,158 | -0.38(-2.00%) |
Sep 21, 2020 | 20.00 | 20.00 | 18.63 | 19.08 | 134,241 | -1.24(-6.10%) |
Sep 18, 2020 | 20.47 | 20.77 | 20.02 | 20.32 | 338,119 | -0.10(-0.50%) |
Sep 17, 2020 | 20.60 | 20.68 | 20.26 | 20.42 | 82,811 | -0.31(-1.48%) |
Sep 16, 2020 | 20.80 | 20.84 | 20.56 | 20.73 | 114,373 | +0.01(+0.04%) |
Sep 15, 2020 | 20.76 | 20.94 | 20.55 | 20.72 | 122,155 | +0.06(+0.27%) |
Sep 14, 2020 | 20.74 | 20.74 | 20.28 | 20.66 | 150,348 | +0.07(+0.32%) |
Sep 11, 2020 | 20.61 | 20.81 | 20.32 | 20.60 | 138,657 | +0.01(+0.05%) |
Sep 10, 2020 | 20.86 | 21.01 | 20.52 | 20.59 | 195,125 | -0.26(-1.25%) |
Sep 09, 2020 | 20.82 | 22.06 | 20.69 | 20.85 | 225,607 | +0.07(+0.31%) |
Sep 08, 2020 | 20.29 | 20.92 | 20.19 | 20.79 | 230,857 | +0.18(+0.86%) |
Sep 04, 2020 | 21.20 | 21.39 | 19.97 | 20.61 | 199,246 | -0.44(-2.08%) |
Sep 03, 2020 | 20.59 | 21.21 | 20.41 | 21.05 | 234,115 | +0.51(+2.50%) |
Sep 02, 2020 | 19.85 | 20.60 | 19.85 | 20.53 | 287,156 | +0.66(+3.33%) |
Sep 01, 2020 | 20.08 | 20.08 | 19.69 | 19.87 | 76,020 | -0.30(-1.48%) |
Aug 31, 2020 | 20.04 | 20.27 | 19.89 | 20.17 | 152,784 | +0.07(+0.32%) |
Aug 28, 2020 | 20.13 | 20.19 | 19.72 | 20.10 | 123,966 | +0.14(+0.70%) |
Aug 27, 2020 | 19.67 | 20.18 | 19.54 | 19.97 | 87,640 | +0.36(+1.86%) |
Aug 26, 2020 | 19.42 | 19.71 | 19.24 | 19.60 | 102,629 | +0.19(+0.96%) |
Aug 25, 2020 | 19.62 | 19.62 | 19.18 | 19.41 | 160,714 | +0.02(+0.10%) |
Aug 24, 2020 | 18.89 | 19.42 | 18.89 | 19.40 | 167,273 | +0.38(+2.01%) |
Aug 21, 2020 | 19.68 | 19.68 | 18.77 | 19.01 | 235,064 | -0.68(-3.46%) |
Aug 20, 2020 | 19.36 | 19.75 | 19.23 | 19.69 | 84,767 | +0.17(+0.86%) |
Aug 19, 2020 | 19.78 | 19.98 | 19.43 | 19.53 | 78,171 | -0.21(-1.09%) |
Aug 18, 2020 | 20.04 | 20.04 | 19.64 | 19.74 | 146,426 | -0.35(-1.76%) |
Aug 17, 2020 | 20.16 | 20.31 | 19.83 | 20.10 | 81,206 | -0.17(-0.83%) |
Aug 14, 2020 | 19.45 | 20.40 | 19.30 | 20.26 | 134,046 | +0.62(+3.13%) |
Aug 13, 2020 | 19.83 | 19.89 | 19.36 | 19.65 | 122,767 | -0.34(-1.73%) |
Aug 12, 2020 | 20.40 | 20.48 | 19.79 | 19.99 | 114,319 | -0.09(-0.46%) |
Aug 11, 2020 | 20.57 | 21.02 | 19.95 | 20.09 | 275,806 | -0.23(-1.15%) |
Aug 10, 2020 | 19.98 | 20.52 | 19.71 | 20.32 | 89,118 | +0.51(+2.59%) |
Aug 07, 2020 | 18.95 | 19.82 | 18.86 | 19.81 | 120,749 | +0.96(+5.10%) |
Aug 06, 2020 | 19.41 | 19.44 | 18.52 | 18.85 | 129,948 | -0.63(-3.26%) |
Aug 05, 2020 | 18.58 | 19.57 | 18.29 | 19.48 | 211,584 | +1.10(+6.00%) |
Aug 04, 2020 | 18.73 | 18.73 | 18.14 | 18.38 | 135,063 | -0.46(-2.46%) |