Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.19 | 20.29 | 19.85 | 20.01 | 731,700 | +0.45(+2.30%) |
Oct 29, 2020 | 19.29 | 19.59 | 19.22 | 19.56 | 546,489 | +0.05(+0.26%) |
Oct 28, 2020 | 19.31 | 19.61 | 19.20 | 19.51 | 1,832,660 | -0.20(-1.01%) |
Oct 27, 2020 | 19.67 | 19.87 | 19.52 | 19.71 | 429,144 | +0.61(+3.19%) |
Oct 26, 2020 | 19.04 | 19.18 | 18.94 | 19.10 | 271,204 | +0.07(+0.37%) |
Oct 23, 2020 | 18.96 | 19.03 | 18.76 | 19.03 | 179,900 | +0.00(+0.00%) |
Oct 22, 2020 | 19.21 | 19.21 | 18.91 | 19.03 | 113,850 | -0.30(-1.55%) |
Oct 21, 2020 | 19.35 | 19.49 | 19.24 | 19.33 | 182,912 | -0.29(-1.48%) |
Oct 20, 2020 | 19.58 | 19.65 | 19.48 | 19.62 | 230,155 | +0.16(+0.82%) |
Oct 19, 2020 | 19.40 | 19.65 | 19.32 | 19.46 | 130,760 | -0.22(-1.12%) |
Oct 16, 2020 | 19.49 | 19.69 | 19.48 | 19.68 | 290,300 | +0.33(+1.71%) |
Oct 15, 2020 | 19.01 | 19.38 | 19.01 | 19.35 | 103,329 | -0.28(-1.43%) |
Oct 14, 2020 | 19.80 | 19.88 | 19.63 | 19.63 | 101,799 | +0.00(+0.00%) |
Oct 13, 2020 | 19.50 | 19.67 | 19.36 | 19.63 | 134,006 | +0.18(+0.93%) |
Oct 12, 2020 | 19.21 | 19.45 | 19.21 | 19.45 | 196,773 | +0.57(+3.02%) |
Oct 09, 2020 | 18.73 | 18.96 | 18.62 | 18.88 | 456,000 | +0.56(+3.06%) |
Oct 08, 2020 | 18.21 | 18.38 | 18.18 | 18.32 | 176,029 | -0.11(-0.57%) |
Oct 07, 2020 | 18.48 | 18.63 | 18.36 | 18.43 | 321,083 | -0.21(-1.15%) |
Oct 06, 2020 | 18.92 | 18.96 | 18.64 | 18.64 | 399,006 | -0.28(-1.48%) |
Oct 05, 2020 | 18.71 | 18.98 | 18.65 | 18.92 | 162,517 | +0.61(+3.33%) |
Oct 02, 2020 | 18.32 | 18.57 | 18.31 | 18.31 | 373,400 | -0.40(-2.14%) |
Oct 01, 2020 | 18.55 | 18.72 | 18.51 | 18.71 | 381,026 | +0.18(+0.97%) |
Sep 30, 2020 | 18.26 | 18.57 | 18.26 | 18.53 | 176,590 | +0.41(+2.26%) |
Sep 29, 2020 | 18.14 | 18.33 | 18.04 | 18.12 | 123,230 | -0.15(-0.85%) |
Sep 28, 2020 | 18.37 | 18.38 | 18.15 | 18.27 | 219,835 | +0.07(+0.41%) |
Sep 25, 2020 | 18.00 | 18.25 | 17.88 | 18.20 | 164,200 | -0.33(-1.78%) |
Sep 24, 2020 | 18.28 | 18.65 | 18.23 | 18.53 | 168,672 | +0.29(+1.59%) |
Sep 23, 2020 | 18.64 | 18.68 | 18.19 | 18.24 | 546,614 | -0.04(-0.19%) |
Sep 22, 2020 | 18.24 | 18.37 | 18.12 | 18.27 | 203,779 | +0.09(+0.52%) |
Sep 21, 2020 | 17.89 | 18.18 | 17.71 | 18.18 | 425,887 | -0.46(-2.49%) |
Sep 18, 2020 | 18.71 | 18.72 | 18.39 | 18.64 | 631,300 | -0.28(-1.45%) |
Sep 17, 2020 | 18.70 | 19.17 | 18.70 | 18.92 | 177,486 | -0.34(-1.77%) |
Sep 16, 2020 | 19.50 | 19.56 | 19.25 | 19.26 | 232,417 | -0.21(-1.08%) |
Sep 15, 2020 | 19.50 | 19.53 | 19.38 | 19.47 | 124,569 | +0.11(+0.54%) |
Sep 14, 2020 | 19.38 | 19.53 | 19.28 | 19.36 | 277,863 | +0.21(+1.12%) |
Sep 11, 2020 | 19.11 | 19.23 | 18.89 | 19.15 | 285,300 | +0.17(+0.90%) |
Sep 10, 2020 | 19.19 | 19.31 | 18.95 | 18.98 | 229,955 | -0.32(-1.66%) |
Sep 09, 2020 | 19.05 | 19.32 | 19.05 | 19.30 | 248,206 | +0.61(+3.26%) |
Sep 08, 2020 | 18.52 | 18.91 | 18.47 | 18.69 | 314,338 | -0.66(-3.41%) |
Sep 04, 2020 | 19.36 | 19.50 | 18.81 | 19.35 | 477,600 | -0.30(-1.53%) |
Sep 03, 2020 | 20.30 | 20.41 | 19.50 | 19.65 | 167,570 | -1.05(-5.07%) |
Sep 02, 2020 | 20.75 | 20.85 | 20.50 | 20.70 | 293,067 | -0.24(-1.15%) |
Sep 01, 2020 | 20.58 | 20.94 | 20.50 | 20.94 | 408,602 | +0.79(+3.92%) |
Aug 31, 2020 | 20.14 | 20.20 | 19.96 | 20.15 | 333,241 | -0.45(-2.18%) |
Aug 28, 2020 | 20.54 | 20.69 | 20.38 | 20.60 | 238,400 | -0.16(-0.77%) |
Aug 27, 2020 | 21.00 | 21.16 | 20.71 | 20.76 | 164,186 | +0.02(+0.10%) |
Aug 26, 2020 | 20.44 | 20.75 | 20.44 | 20.74 | 256,751 | +0.70(+3.49%) |
Aug 25, 2020 | 19.82 | 20.05 | 19.77 | 20.04 | 237,636 | +0.46(+2.35%) |
Aug 24, 2020 | 19.75 | 19.80 | 19.55 | 19.58 | 918,704 | +0.23(+1.19%) |
Aug 21, 2020 | 18.62 | 19.42 | 18.62 | 19.35 | 313,300 | +0.92(+4.99%) |
Aug 20, 2020 | 18.18 | 18.43 | 18.16 | 18.43 | 207,929 | -0.02(-0.11%) |
Aug 19, 2020 | 18.64 | 18.66 | 18.42 | 18.45 | 274,110 | -0.40(-2.12%) |
Aug 18, 2020 | 18.79 | 18.98 | 18.63 | 18.85 | 181,674 | -0.09(-0.48%) |
Aug 17, 2020 | 18.85 | 19.01 | 18.85 | 18.94 | 141,052 | +0.14(+0.74%) |
Aug 14, 2020 | 18.85 | 18.91 | 18.70 | 18.80 | 183,500 | -0.16(-0.84%) |
Aug 13, 2020 | 19.05 | 19.10 | 18.87 | 18.96 | 218,347 | -0.61(-3.12%) |
Aug 12, 2020 | 19.48 | 19.61 | 19.42 | 19.57 | 659,057 | +0.85(+4.54%) |
Aug 11, 2020 | 18.83 | 19.08 | 18.71 | 18.72 | 206,404 | +0.38(+2.07%) |
Aug 10, 2020 | 18.59 | 18.61 | 18.22 | 18.34 | 299,300 | -0.56(-2.96%) |
Aug 07, 2020 | 18.87 | 19.15 | 18.79 | 18.90 | 403,600 | -1.25(-6.20%) |
Aug 06, 2020 | 19.91 | 20.20 | 19.85 | 20.15 | 353,461 | -0.05(-0.25%) |
Aug 05, 2020 | 20.16 | 20.28 | 20.06 | 20.20 | 192,512 | +0.55(+2.80%) |
Aug 04, 2020 | 19.48 | 19.66 | 19.47 | 19.65 | 257,821 | -0.16(-0.81%) |