Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.19 | 19.90 | 18.81 | 19.83 | 27,200 | +0.64(+3.34%) |
Oct 29, 2020 | 19.46 | 19.58 | 18.69 | 19.19 | 53,153 | -0.37(-1.89%) |
Oct 28, 2020 | 20.43 | 21.14 | 19.15 | 19.56 | 49,012 | -1.10(-5.32%) |
Oct 27, 2020 | 21.31 | 21.31 | 19.75 | 20.66 | 40,978 | -0.32(-1.53%) |
Oct 26, 2020 | 21.40 | 21.82 | 20.85 | 20.98 | 35,685 | -0.41(-1.92%) |
Oct 23, 2020 | 22.62 | 22.85 | 21.20 | 21.39 | 52,000 | -0.89(-3.99%) |
Oct 22, 2020 | 22.50 | 23.30 | 22.15 | 22.28 | 218,375 | -0.23(-1.02%) |
Oct 21, 2020 | 22.34 | 23.99 | 21.73 | 22.51 | 33,263 | -0.03(-0.13%) |
Oct 20, 2020 | 24.90 | 25.45 | 22.05 | 22.54 | 79,536 | -1.98(-8.08%) |
Oct 19, 2020 | 24.12 | 24.91 | 23.55 | 24.52 | 40,213 | +0.77(+3.24%) |
Oct 16, 2020 | 23.04 | 24.45 | 23.04 | 23.75 | 20,300 | +0.66(+2.86%) |
Oct 15, 2020 | 22.48 | 23.21 | 21.86 | 23.09 | 23,125 | +0.75(+3.36%) |
Oct 14, 2020 | 22.81 | 22.90 | 21.99 | 22.34 | 86,054 | -0.26(-1.15%) |
Oct 13, 2020 | 22.78 | 23.53 | 21.90 | 22.60 | 64,575 | -0.88(-3.75%) |
Oct 12, 2020 | 25.18 | 25.40 | 23.07 | 23.48 | 127,129 | -1.70(-6.75%) |
Oct 09, 2020 | 24.50 | 25.57 | 22.74 | 25.18 | 88,600 | +0.99(+4.09%) |
Oct 08, 2020 | 23.26 | 24.32 | 22.75 | 24.19 | 75,013 | +1.21(+5.27%) |
Oct 07, 2020 | 22.55 | 23.34 | 22.25 | 22.98 | 50,797 | +0.76(+3.42%) |
Oct 06, 2020 | 22.92 | 22.92 | 21.76 | 22.22 | 78,483 | -0.46(-2.03%) |
Oct 05, 2020 | 20.67 | 22.87 | 20.62 | 22.68 | 82,654 | +2.17(+10.58%) |
Oct 02, 2020 | 21.13 | 21.64 | 19.86 | 20.51 | 77,700 | -1.06(-4.91%) |
Oct 01, 2020 | 21.22 | 21.82 | 20.72 | 21.57 | 127,154 | +0.46(+2.18%) |
Sep 30, 2020 | 20.49 | 21.25 | 20.34 | 21.11 | 118,292 | +0.74(+3.63%) |
Sep 29, 2020 | 19.00 | 20.53 | 19.00 | 20.37 | 47,103 | +1.18(+6.15%) |
Sep 28, 2020 | 19.03 | 19.38 | 18.78 | 19.19 | 37,865 | +0.11(+0.58%) |
Sep 25, 2020 | 18.14 | 19.12 | 18.09 | 19.08 | 57,100 | +0.84(+4.61%) |
Sep 24, 2020 | 17.85 | 18.39 | 17.24 | 18.24 | 72,485 | +0.41(+2.30%) |
Sep 23, 2020 | 19.32 | 19.52 | 17.67 | 17.83 | 88,766 | -1.48(-7.66%) |
Sep 22, 2020 | 20.20 | 20.33 | 19.03 | 19.31 | 77,358 | -0.99(-4.88%) |
Sep 21, 2020 | 20.57 | 21.00 | 20.12 | 20.30 | 80,605 | -0.69(-3.29%) |
Sep 18, 2020 | 22.44 | 22.44 | 20.91 | 20.99 | 384,700 | -1.31(-5.87%) |
Sep 17, 2020 | 22.13 | 22.74 | 21.64 | 22.30 | 43,379 | +0.03(+0.13%) |
Sep 16, 2020 | 22.24 | 22.52 | 21.77 | 22.27 | 179,650 | +0.21(+0.95%) |
Sep 15, 2020 | 22.09 | 22.46 | 21.81 | 22.06 | 72,316 | -0.09(-0.41%) |
Sep 14, 2020 | 21.18 | 22.57 | 21.18 | 22.15 | 58,468 | +1.33(+6.39%) |
Sep 11, 2020 | 20.75 | 21.27 | 20.44 | 20.82 | 77,000 | -0.06(-0.29%) |
Sep 10, 2020 | 21.36 | 21.69 | 20.88 | 20.88 | 22,758 | -0.27(-1.28%) |
Sep 09, 2020 | 20.75 | 21.52 | 20.61 | 21.15 | 37,962 | +0.66(+3.22%) |
Sep 08, 2020 | 19.28 | 21.01 | 19.28 | 20.49 | 55,013 | +0.45(+2.25%) |
Sep 04, 2020 | 20.64 | 20.98 | 19.85 | 20.04 | 49,200 | -0.34(-1.67%) |
Sep 03, 2020 | 21.89 | 21.96 | 20.23 | 20.38 | 53,598 | -1.38(-6.34%) |
Sep 02, 2020 | 22.74 | 22.74 | 21.07 | 21.76 | 35,230 | -0.71(-3.16%) |
Sep 01, 2020 | 23.07 | 23.24 | 21.51 | 22.47 | 47,047 | -0.29(-1.27%) |
Aug 31, 2020 | 21.76 | 22.99 | 21.55 | 22.76 | 76,000 | +1.20(+5.57%) |
Aug 28, 2020 | 22.04 | 22.04 | 21.56 | 21.56 | 26,700 | -0.54(-2.44%) |
Aug 27, 2020 | 22.34 | 22.64 | 21.87 | 22.10 | 30,076 | -0.24(-1.07%) |
Aug 26, 2020 | 22.81 | 23.40 | 21.93 | 22.34 | 46,082 | -0.52(-2.27%) |
Aug 25, 2020 | 22.99 | 24.99 | 21.63 | 22.86 | 50,601 | +0.04(+0.18%) |
Aug 24, 2020 | 23.17 | 23.96 | 22.43 | 22.82 | 102,204 | -0.08(-0.35%) |
Aug 21, 2020 | 22.63 | 23.47 | 21.64 | 22.90 | 39,300 | +0.08(+0.35%) |
Aug 20, 2020 | 23.90 | 23.97 | 22.61 | 22.82 | 50,546 | -1.11(-4.64%) |
Aug 19, 2020 | 24.55 | 25.12 | 23.61 | 23.93 | 47,054 | -0.89(-3.59%) |
Aug 18, 2020 | 25.48 | 25.84 | 24.59 | 24.82 | 74,514 | -0.49(-1.94%) |
Aug 17, 2020 | 25.61 | 25.98 | 24.72 | 25.31 | 44,163 | +0.09(+0.36%) |
Aug 14, 2020 | 25.69 | 25.85 | 24.64 | 25.22 | 42,000 | +0.06(+0.24%) |
Aug 13, 2020 | 25.48 | 26.13 | 22.93 | 25.16 | 42,195 | -0.47(-1.83%) |
Aug 12, 2020 | 25.67 | 26.20 | 24.55 | 25.63 | 66,948 | +0.70(+2.81%) |
Aug 11, 2020 | 26.42 | 26.80 | 24.91 | 24.93 | 38,844 | -0.95(-3.67%) |
Aug 10, 2020 | 25.97 | 26.70 | 25.68 | 25.88 | 35,835 | +0.64(+2.54%) |
Aug 07, 2020 | 25.04 | 25.74 | 24.28 | 25.24 | 22,600 | -0.22(-0.86%) |
Aug 06, 2020 | 27.33 | 27.93 | 24.62 | 25.46 | 72,896 | -1.45(-5.39%) |
Aug 05, 2020 | 25.86 | 28.00 | 24.74 | 26.91 | 135,483 | +2.43(+9.93%) |
Aug 04, 2020 | 23.33 | 24.57 | 23.16 | 24.48 | 86,843 | +1.22(+5.25%) |