Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.13 | 19.57 | 18.71 | 18.94 | 1,783,796 | -0.27(-1.40%) |
Oct 29, 2020 | 19.98 | 20.20 | 19.14 | 19.21 | 2,073,721 | +1.23(+6.86%) |
Oct 28, 2020 | 17.79 | 18.31 | 17.66 | 17.98 | 1,603,941 | -0.22(-1.22%) |
Oct 27, 2020 | 18.61 | 18.83 | 18.19 | 18.20 | 1,005,472 | -0.53(-2.83%) |
Oct 26, 2020 | 19.21 | 19.21 | 18.60 | 18.73 | 931,377 | -0.83(-4.23%) |
Oct 23, 2020 | 19.50 | 19.62 | 19.30 | 19.56 | 1,230,974 | +0.27(+1.40%) |
Oct 22, 2020 | 18.85 | 19.38 | 18.85 | 19.29 | 2,040,240 | +0.61(+3.25%) |
Oct 21, 2020 | 18.76 | 18.98 | 18.46 | 18.68 | 1,006,821 | -0.19(-1.02%) |
Oct 20, 2020 | 18.86 | 19.23 | 18.80 | 18.88 | 1,059,103 | +0.18(+0.98%) |
Oct 19, 2020 | 18.96 | 19.10 | 18.61 | 18.69 | 1,662,668 | -0.28(-1.47%) |
Oct 16, 2020 | 19.32 | 19.47 | 18.94 | 18.97 | 591,968 | -0.34(-1.75%) |
Oct 15, 2020 | 18.86 | 19.33 | 18.78 | 19.31 | 976,217 | +0.16(+0.86%) |
Oct 14, 2020 | 18.62 | 19.19 | 18.61 | 19.15 | 1,146,396 | +0.61(+3.27%) |
Oct 13, 2020 | 18.82 | 18.90 | 18.45 | 18.54 | 5,938,806 | -0.39(-2.04%) |
Oct 12, 2020 | 19.33 | 19.34 | 18.88 | 18.92 | 1,539,913 | -0.36(-1.85%) |
Oct 09, 2020 | 18.91 | 19.56 | 18.91 | 19.28 | 2,453,538 | +0.31(+1.62%) |
Oct 08, 2020 | 19.14 | 19.33 | 18.76 | 18.97 | 1,618,267 | -0.01(-0.05%) |
Oct 07, 2020 | 18.96 | 19.29 | 18.92 | 18.98 | 2,835,668 | +0.21(+1.13%) |
Oct 06, 2020 | 19.26 | 19.33 | 18.77 | 18.77 | 866,554 | -0.26(-1.37%) |
Oct 05, 2020 | 19.09 | 19.26 | 18.94 | 19.03 | 1,837,901 | +0.19(+1.02%) |
Oct 02, 2020 | 18.11 | 18.99 | 18.04 | 18.84 | 1,184,663 | +0.48(+2.62%) |
Oct 01, 2020 | 18.48 | 18.65 | 18.19 | 18.36 | 1,537,808 | +0.02(+0.11%) |
Sep 30, 2020 | 18.44 | 18.59 | 18.16 | 18.34 | 2,394,706 | -0.10(-0.52%) |
Sep 29, 2020 | 18.67 | 18.83 | 18.42 | 18.43 | 962,608 | -0.21(-1.14%) |
Sep 28, 2020 | 18.78 | 18.89 | 18.58 | 18.64 | 1,746,242 | +0.23(+1.26%) |
Sep 25, 2020 | 18.26 | 18.59 | 18.12 | 18.41 | 1,407,391 | +0.00(+0.00%) |
Sep 24, 2020 | 18.27 | 18.65 | 18.06 | 18.41 | 1,319,290 | +0.12(+0.63%) |
Sep 23, 2020 | 18.82 | 18.88 | 18.29 | 18.30 | 1,832,465 | -0.48(-2.56%) |
Sep 22, 2020 | 18.81 | 18.90 | 18.59 | 18.78 | 2,849,212 | +0.11(+0.57%) |
Sep 21, 2020 | 19.11 | 19.23 | 18.55 | 18.67 | 1,906,909 | -0.84(-4.29%) |
Sep 18, 2020 | 20.13 | 20.20 | 19.34 | 19.51 | 2,587,071 | -0.61(-3.02%) |
Sep 17, 2020 | 19.73 | 20.28 | 19.63 | 20.12 | 1,126,199 | +0.23(+1.16%) |
Sep 16, 2020 | 20.23 | 20.23 | 19.83 | 19.89 | 1,734,195 | -0.14(-0.72%) |
Sep 15, 2020 | 20.18 | 20.29 | 19.99 | 20.03 | 850,193 | -0.12(-0.57%) |
Sep 14, 2020 | 20.10 | 20.21 | 19.85 | 20.15 | 1,284,069 | +0.20(+1.01%) |
Sep 11, 2020 | 19.68 | 20.09 | 19.55 | 19.94 | 1,412,479 | +0.32(+1.62%) |
Sep 10, 2020 | 19.75 | 19.82 | 19.38 | 19.63 | 1,574,139 | +0.12(+0.59%) |
Sep 09, 2020 | 19.31 | 19.57 | 19.14 | 19.51 | 1,127,860 | +0.31(+1.60%) |
Sep 08, 2020 | 19.57 | 19.57 | 19.16 | 19.20 | 1,474,373 | -0.58(-2.92%) |
Sep 04, 2020 | 19.68 | 19.85 | 19.28 | 19.78 | 1,271,782 | +0.36(+1.83%) |
Sep 03, 2020 | 19.82 | 19.87 | 19.11 | 19.42 | 1,340,991 | -0.45(-2.28%) |
Sep 02, 2020 | 19.61 | 19.98 | 19.48 | 19.88 | 1,277,067 | +0.33(+1.67%) |
Sep 01, 2020 | 19.57 | 19.79 | 19.37 | 19.55 | 3,342,962 | -0.10(-0.49%) |
Aug 31, 2020 | 20.19 | 20.20 | 19.63 | 19.65 | 1,095,021 | -0.58(-2.86%) |
Aug 28, 2020 | 20.13 | 20.29 | 19.98 | 20.22 | 1,404,276 | +0.24(+1.22%) |
Aug 27, 2020 | 20.17 | 20.23 | 19.91 | 19.98 | 911,431 | -0.08(-0.38%) |
Aug 26, 2020 | 20.22 | 20.31 | 20.05 | 20.06 | 978,098 | -0.19(-0.95%) |
Aug 25, 2020 | 20.85 | 20.95 | 20.06 | 20.25 | 1,004,781 | -0.52(-2.49%) |
Aug 24, 2020 | 20.64 | 20.82 | 20.45 | 20.77 | 1,074,867 | +0.34(+1.64%) |
Aug 21, 2020 | 20.42 | 20.61 | 20.37 | 20.43 | 583,499 | -0.16(-0.79%) |
Aug 20, 2020 | 20.48 | 20.62 | 20.42 | 20.59 | 572,544 | -0.10(-0.46%) |
Aug 19, 2020 | 20.85 | 20.98 | 20.69 | 20.69 | 600,059 | -0.11(-0.55%) |
Aug 18, 2020 | 20.88 | 20.91 | 20.65 | 20.80 | 1,503,886 | -0.13(-0.64%) |
Aug 17, 2020 | 20.88 | 21.19 | 20.79 | 20.94 | 869,804 | +0.14(+0.69%) |
Aug 14, 2020 | 20.62 | 20.97 | 20.62 | 20.79 | 526,809 | -0.01(-0.05%) |
Aug 13, 2020 | 20.69 | 20.91 | 20.62 | 20.80 | 539,209 | -0.11(-0.50%) |
Aug 12, 2020 | 21.03 | 21.18 | 20.87 | 20.91 | 686,330 | +0.20(+0.97%) |
Aug 11, 2020 | 21.05 | 21.24 | 20.70 | 20.71 | 913,041 | -0.05(-0.23%) |
Aug 10, 2020 | 20.94 | 21.02 | 20.73 | 20.76 | 792,615 | -0.07(-0.32%) |
Aug 07, 2020 | 20.53 | 20.83 | 20.47 | 20.82 | 894,093 | +0.16(+0.79%) |
Aug 06, 2020 | 20.89 | 20.97 | 20.44 | 20.66 | 808,606 | -0.34(-1.60%) |
Aug 05, 2020 | 20.93 | 21.34 | 20.59 | 21.00 | 1,596,514 | +0.98(+4.88%) |
Aug 04, 2020 | 19.16 | 20.20 | 19.03 | 20.02 | 2,257,920 | -0.16(-0.81%) |