Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.00 | 18.01 | 17.72 | 17.95 | 48,300 | -0.13(-0.72%) |
Oct 29, 2020 | 18.00 | 18.27 | 18.00 | 18.08 | 89,324 | -0.18(-1.01%) |
Oct 28, 2020 | 18.52 | 18.54 | 18.26 | 18.26 | 96,752 | -0.98(-5.07%) |
Oct 27, 2020 | 19.20 | 19.24 | 18.95 | 19.24 | 44,287 | +0.07(+0.37%) |
Oct 26, 2020 | 19.48 | 19.63 | 19.03 | 19.17 | 112,405 | -0.93(-4.63%) |
Oct 23, 2020 | 19.89 | 20.10 | 19.84 | 20.10 | 167,400 | +0.31(+1.58%) |
Oct 22, 2020 | 19.71 | 19.83 | 19.52 | 19.79 | 165,577 | -0.04(-0.21%) |
Oct 21, 2020 | 19.86 | 20.11 | 19.75 | 19.83 | 14,046 | -0.56(-2.75%) |
Oct 20, 2020 | 20.34 | 20.56 | 20.32 | 20.39 | 23,035 | +0.65(+3.27%) |
Oct 19, 2020 | 20.20 | 20.20 | 19.55 | 19.75 | 17,282 | -0.05(-0.28%) |
Oct 16, 2020 | 19.53 | 19.87 | 19.51 | 19.80 | 46,000 | +0.36(+1.83%) |
Oct 15, 2020 | 19.11 | 19.49 | 19.11 | 19.45 | 57,310 | -0.07(-0.36%) |
Oct 14, 2020 | 19.59 | 19.70 | 19.49 | 19.52 | 17,465 | -0.19(-0.98%) |
Oct 13, 2020 | 19.99 | 19.99 | 19.61 | 19.71 | 13,781 | -0.61(-3.00%) |
Oct 12, 2020 | 20.27 | 20.39 | 20.27 | 20.32 | 18,732 | -0.00(-0.01%) |
Oct 09, 2020 | 20.39 | 20.45 | 20.32 | 20.32 | 70,000 | +0.06(+0.30%) |
Oct 08, 2020 | 20.25 | 20.35 | 20.15 | 20.26 | 74,382 | -0.09(-0.44%) |
Oct 07, 2020 | 20.37 | 20.37 | 20.21 | 20.35 | 60,473 | +0.57(+2.88%) |
Oct 06, 2020 | 20.09 | 20.18 | 19.78 | 19.78 | 26,195 | -0.28(-1.40%) |
Oct 05, 2020 | 19.91 | 20.15 | 19.91 | 20.06 | 45,679 | +0.53(+2.71%) |
Oct 02, 2020 | 19.20 | 19.55 | 19.20 | 19.53 | 139,100 | -0.21(-1.06%) |
Oct 01, 2020 | 19.72 | 19.85 | 19.60 | 19.74 | 402,803 | +0.03(+0.15%) |
Sep 30, 2020 | 19.64 | 19.82 | 19.56 | 19.71 | 21,531 | +0.16(+0.80%) |
Sep 29, 2020 | 19.63 | 19.63 | 19.35 | 19.55 | 36,633 | +0.35(+1.84%) |
Sep 28, 2020 | 19.06 | 19.20 | 19.05 | 19.20 | 24,298 | +0.57(+3.06%) |
Sep 25, 2020 | 18.32 | 18.64 | 18.20 | 18.63 | 28,500 | -0.51(-2.66%) |
Sep 24, 2020 | 18.96 | 19.25 | 18.86 | 19.14 | 37,505 | -0.24(-1.24%) |
Sep 23, 2020 | 19.85 | 19.89 | 19.38 | 19.38 | 79,375 | -0.45(-2.27%) |
Sep 22, 2020 | 20.03 | 20.03 | 19.72 | 19.83 | 21,575 | -0.35(-1.73%) |
Sep 21, 2020 | 20.40 | 20.40 | 19.95 | 20.18 | 62,602 | -0.88(-4.18%) |
Sep 18, 2020 | 21.06 | 21.21 | 20.96 | 21.06 | 1,198,600 | +0.14(+0.67%) |
Sep 17, 2020 | 20.51 | 20.95 | 20.51 | 20.92 | 690,422 | +0.15(+0.72%) |
Sep 16, 2020 | 20.74 | 20.91 | 20.65 | 20.77 | 13,491 | -0.17(-0.81%) |
Sep 15, 2020 | 21.03 | 21.03 | 20.81 | 20.94 | 20,390 | +0.06(+0.30%) |
Sep 14, 2020 | 20.95 | 21.00 | 20.80 | 20.88 | 23,493 | -0.08(-0.40%) |
Sep 11, 2020 | 20.77 | 21.05 | 20.75 | 20.96 | 56,200 | +0.04(+0.20%) |
Sep 10, 2020 | 21.11 | 21.15 | 20.75 | 20.92 | 345,998 | -0.51(-2.38%) |
Sep 09, 2020 | 21.13 | 21.49 | 21.06 | 21.43 | 1,239,068 | +1.01(+4.95%) |
Sep 08, 2020 | 20.20 | 20.60 | 20.13 | 20.42 | 142,796 | +0.24(+1.19%) |
Sep 04, 2020 | 20.12 | 20.18 | 19.60 | 20.18 | 13,200 | +0.68(+3.49%) |
Sep 03, 2020 | 19.95 | 19.95 | 19.37 | 19.50 | 18,447 | -0.57(-2.84%) |
Sep 02, 2020 | 19.88 | 20.07 | 19.87 | 20.07 | 22,014 | +0.41(+2.11%) |
Sep 01, 2020 | 19.71 | 19.78 | 19.51 | 19.66 | 38,634 | -0.11(-0.53%) |
Aug 31, 2020 | 19.89 | 19.90 | 19.76 | 19.76 | 13,131 | -0.24(-1.20%) |
Aug 28, 2020 | 19.75 | 20.00 | 19.75 | 20.00 | 7,900 | +0.18(+0.92%) |
Aug 27, 2020 | 20.07 | 20.14 | 19.75 | 19.82 | 13,356 | -0.18(-0.91%) |
Aug 26, 2020 | 19.84 | 20.12 | 19.84 | 20.00 | 10,851 | +0.21(+1.06%) |
Aug 25, 2020 | 19.85 | 19.85 | 19.63 | 19.79 | 12,345 | +0.11(+0.56%) |
Aug 24, 2020 | 19.75 | 19.81 | 19.63 | 19.68 | 15,037 | +0.59(+3.06%) |
Aug 21, 2020 | 19.00 | 19.10 | 18.91 | 19.09 | 5,900 | -0.42(-2.13%) |
Aug 20, 2020 | 19.34 | 19.51 | 19.30 | 19.51 | 35,073 | -0.26(-1.32%) |
Aug 19, 2020 | 19.97 | 20.05 | 19.75 | 19.77 | 18,626 | -0.34(-1.67%) |
Aug 18, 2020 | 20.06 | 20.12 | 19.92 | 20.11 | 12,838 | -0.10(-0.49%) |
Aug 17, 2020 | 20.14 | 20.28 | 20.08 | 20.20 | 7,827 | +0.51(+2.62%) |
Aug 14, 2020 | 19.80 | 19.87 | 19.64 | 19.69 | 7,700 | -0.62(-3.05%) |
Aug 13, 2020 | 20.33 | 20.43 | 20.20 | 20.31 | 38,397 | -0.05(-0.27%) |
Aug 12, 2020 | 20.19 | 20.44 | 20.19 | 20.36 | 46,390 | +0.26(+1.32%) |
Aug 11, 2020 | 20.15 | 20.39 | 20.10 | 20.10 | 33,949 | +0.66(+3.37%) |
Aug 10, 2020 | 19.41 | 19.50 | 19.40 | 19.44 | 8,400 | +0.05(+0.28%) |
Aug 07, 2020 | 19.34 | 19.39 | 19.25 | 19.39 | 16,600 | -0.12(-0.61%) |
Aug 06, 2020 | 19.35 | 19.60 | 19.33 | 19.51 | 13,759 | +0.06(+0.30%) |
Aug 05, 2020 | 19.50 | 19.71 | 19.45 | 19.45 | 9,684 | +0.16(+0.83%) |
Aug 04, 2020 | 19.05 | 19.29 | 19.05 | 19.29 | 10,810 | +0.08(+0.43%) |