Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.87 | 20.21 | 19.04 | 19.04 | 6,771 | -1.22(-6.01%) |
Oct 29, 2020 | 19.45 | 20.66 | 18.95 | 20.26 | 8,762 | +0.81(+4.16%) |
Oct 28, 2020 | 19.71 | 19.93 | 18.84 | 19.45 | 4,754 | -0.41(-2.06%) |
Oct 27, 2020 | 20.05 | 20.08 | 19.86 | 19.86 | 4,382 | -0.47(-2.29%) |
Oct 26, 2020 | 20.47 | 20.72 | 20.24 | 20.33 | 3,305 | -0.26(-1.27%) |
Oct 23, 2020 | 21.03 | 21.35 | 20.59 | 20.59 | 6,556 | -0.20(-0.98%) |
Oct 22, 2020 | 20.47 | 21.36 | 20.47 | 20.79 | 8,799 | +0.10(+0.49%) |
Oct 21, 2020 | 20.26 | 20.69 | 20.00 | 20.69 | 4,534 | +0.41(+2.04%) |
Oct 20, 2020 | 20.00 | 20.28 | 19.84 | 20.28 | 1,805 | +0.55(+2.81%) |
Oct 19, 2020 | 20.65 | 20.66 | 19.72 | 19.72 | 7,392 | -0.87(-4.25%) |
Oct 16, 2020 | 20.22 | 21.90 | 20.22 | 20.60 | 9,351 | +0.18(+0.87%) |
Oct 15, 2020 | 19.82 | 20.46 | 19.82 | 20.42 | 3,393 | +0.73(+3.73%) |
Oct 14, 2020 | 20.05 | 20.14 | 19.69 | 19.69 | 2,166 | -0.05(-0.24%) |
Oct 13, 2020 | 20.08 | 20.08 | 19.73 | 19.73 | 1,558 | -0.43(-2.12%) |
Oct 12, 2020 | 19.94 | 20.59 | 19.62 | 20.16 | 8,791 | +0.10(+0.51%) |
Oct 09, 2020 | 20.16 | 20.42 | 20.06 | 20.06 | 2,042 | +0.13(+0.65%) |
Oct 08, 2020 | 20.37 | 20.37 | 19.93 | 19.93 | 3,151 | -0.40(-1.97%) |
Oct 07, 2020 | 20.55 | 20.55 | 19.66 | 20.33 | 4,364 | +0.63(+3.21%) |
Oct 06, 2020 | 19.65 | 19.72 | 19.43 | 19.70 | 5,004 | +0.07(+0.33%) |
Oct 05, 2020 | 18.89 | 19.63 | 18.89 | 19.63 | 4,861 | +1.15(+6.24%) |
Oct 02, 2020 | 18.09 | 19.34 | 18.09 | 18.48 | 4,406 | +0.47(+2.58%) |
Oct 01, 2020 | 17.99 | 18.30 | 17.92 | 18.01 | 9,495 | -0.15(-0.82%) |
Sep 30, 2020 | 18.56 | 18.56 | 18.16 | 18.16 | 1,709 | -0.33(-1.76%) |
Sep 29, 2020 | 18.61 | 18.61 | 18.15 | 18.49 | 3,433 | +0.25(+1.38%) |
Sep 28, 2020 | 18.40 | 18.60 | 18.22 | 18.24 | 3,893 | +0.08(+0.46%) |
Sep 25, 2020 | 19.03 | 19.03 | 18.14 | 18.15 | 5,481 | -0.64(-3.42%) |
Sep 24, 2020 | 19.23 | 19.23 | 18.79 | 18.79 | 2,354 | -0.53(-2.74%) |
Sep 23, 2020 | 19.26 | 19.54 | 19.24 | 19.32 | 10,630 | -0.11(-0.57%) |
Sep 22, 2020 | 19.35 | 19.44 | 19.07 | 19.44 | 8,642 | +0.36(+1.90%) |
Sep 21, 2020 | 19.09 | 19.09 | 18.45 | 19.07 | 12,580 | -0.20(-1.01%) |
Sep 18, 2020 | 20.79 | 20.79 | 19.18 | 19.27 | 24,936 | -1.19(-5.82%) |
Sep 17, 2020 | 20.32 | 20.70 | 20.32 | 20.46 | 1,817 | +0.35(+1.76%) |
Sep 16, 2020 | 20.76 | 21.24 | 20.11 | 20.11 | 7,922 | -0.67(-3.22%) |
Sep 15, 2020 | 20.20 | 20.93 | 20.20 | 20.77 | 6,781 | +0.68(+3.38%) |
Sep 14, 2020 | 19.89 | 20.43 | 19.12 | 20.10 | 6,675 | +0.23(+1.17%) |
Sep 11, 2020 | 19.42 | 20.07 | 19.07 | 19.86 | 6,771 | +0.72(+3.74%) |
Sep 10, 2020 | 19.76 | 20.51 | 18.89 | 19.15 | 6,582 | -0.61(-3.11%) |
Sep 09, 2020 | 19.99 | 20.33 | 19.52 | 19.76 | 12,598 | +0.22(+1.14%) |
Sep 08, 2020 | 19.61 | 20.23 | 19.54 | 19.54 | 11,529 | -0.74(-3.67%) |
Sep 04, 2020 | 20.27 | 20.28 | 19.72 | 20.28 | 7,846 | +0.13(+0.65%) |
Sep 03, 2020 | 20.71 | 20.87 | 19.66 | 20.15 | 12,578 | -0.56(-2.70%) |
Sep 02, 2020 | 20.94 | 21.16 | 20.47 | 20.71 | 10,301 | -0.30(-1.42%) |
Sep 01, 2020 | 20.47 | 22.04 | 20.47 | 21.01 | 10,107 | +0.63(+3.11%) |
Aug 31, 2020 | 20.93 | 20.93 | 20.37 | 20.37 | 8,298 | -0.42(-2.01%) |
Aug 28, 2020 | 19.92 | 20.79 | 19.72 | 20.79 | 15,155 | +0.81(+4.05%) |
Aug 27, 2020 | 19.63 | 19.98 | 19.63 | 19.98 | 5,228 | +0.42(+2.14%) |
Aug 26, 2020 | 19.47 | 19.73 | 19.26 | 19.57 | 10,050 | +0.07(+0.38%) |
Aug 25, 2020 | 19.82 | 20.26 | 19.00 | 19.49 | 15,921 | -0.05(-0.24%) |
Aug 24, 2020 | 19.77 | 19.85 | 19.46 | 19.54 | 13,278 | +0.11(+0.58%) |
Aug 21, 2020 | 18.76 | 19.68 | 18.72 | 19.43 | 26,978 | +0.74(+3.98%) |
Aug 20, 2020 | 18.24 | 18.90 | 18.24 | 18.68 | 11,786 | +0.25(+1.36%) |
Aug 19, 2020 | 18.28 | 18.60 | 17.03 | 18.43 | 15,061 | +0.51(+2.86%) |
Aug 18, 2020 | 18.69 | 18.69 | 17.92 | 17.92 | 4,425 | -0.68(-3.65%) |
Aug 17, 2020 | 18.47 | 18.77 | 18.47 | 18.60 | 4,829 | -0.01(-0.05%) |
Aug 14, 2020 | 18.44 | 18.61 | 18.24 | 18.61 | 6,234 | +0.23(+1.27%) |
Aug 13, 2020 | 18.56 | 18.56 | 18.18 | 18.37 | 8,559 | -0.27(-1.45%) |
Aug 12, 2020 | 18.18 | 18.64 | 18.18 | 18.64 | 12,155 | +0.50(+2.75%) |
Aug 11, 2020 | 18.51 | 18.51 | 18.00 | 18.14 | 13,388 | -0.24(-1.31%) |
Aug 10, 2020 | 18.01 | 18.51 | 18.01 | 18.39 | 11,061 | +0.43(+2.42%) |
Aug 07, 2020 | 16.91 | 18.04 | 16.82 | 17.95 | 24,749 | +1.11(+6.59%) |
Aug 06, 2020 | 16.21 | 16.86 | 15.98 | 16.84 | 11,975 | +0.46(+2.82%) |
Aug 05, 2020 | 16.16 | 16.38 | 16.02 | 16.38 | 5,687 | +0.30(+1.84%) |
Aug 04, 2020 | 15.48 | 16.15 | 15.48 | 16.08 | 8,143 | +0.54(+3.45%) |