Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.57 | 22.78 | 21.59 | 22.48 | 59,097 | -0.48(-2.09%) |
Oct 29, 2020 | 22.25 | 23.31 | 21.74 | 22.97 | 51,249 | +0.69(+3.08%) |
Oct 28, 2020 | 22.91 | 23.41 | 22.28 | 22.28 | 75,067 | -1.96(-8.10%) |
Oct 27, 2020 | 25.15 | 25.35 | 24.21 | 24.24 | 44,751 | -0.99(-3.91%) |
Oct 26, 2020 | 25.97 | 25.97 | 24.33 | 25.23 | 118,750 | -1.75(-6.49%) |
Oct 23, 2020 | 26.74 | 27.12 | 26.16 | 26.98 | 106,782 | +0.53(+2.00%) |
Oct 22, 2020 | 25.33 | 26.46 | 25.27 | 26.45 | 53,286 | +1.26(+4.99%) |
Oct 21, 2020 | 25.78 | 26.07 | 25.19 | 25.19 | 50,821 | -0.48(-1.87%) |
Oct 20, 2020 | 25.91 | 26.50 | 25.62 | 25.67 | 70,321 | +0.40(+1.60%) |
Oct 19, 2020 | 26.56 | 26.95 | 25.17 | 25.27 | 177,958 | -1.01(-3.86%) |
Oct 16, 2020 | 26.65 | 26.85 | 26.25 | 26.28 | 58,893 | -0.18(-0.67%) |
Oct 15, 2020 | 24.78 | 26.60 | 24.66 | 26.46 | 65,026 | +0.68(+2.63%) |
Oct 14, 2020 | 26.01 | 26.69 | 25.74 | 25.78 | 75,498 | -0.33(-1.28%) |
Oct 13, 2020 | 26.11 | 26.49 | 25.90 | 26.12 | 83,669 | -0.64(-2.38%) |
Oct 12, 2020 | 26.52 | 26.83 | 26.31 | 26.75 | 62,608 | +0.53(+2.02%) |
Oct 09, 2020 | 26.59 | 26.77 | 26.01 | 26.22 | 83,143 | +0.20(+0.75%) |
Oct 08, 2020 | 25.83 | 26.03 | 25.48 | 26.03 | 91,519 | +0.82(+3.27%) |
Oct 07, 2020 | 24.67 | 25.41 | 24.67 | 25.20 | 121,157 | +1.26(+5.25%) |
Oct 06, 2020 | 24.78 | 25.67 | 23.79 | 23.95 | 145,652 | -0.38(-1.57%) |
Oct 05, 2020 | 23.40 | 24.33 | 23.39 | 24.33 | 87,324 | +1.58(+6.95%) |
Oct 02, 2020 | 20.99 | 23.01 | 20.94 | 22.75 | 153,754 | +0.67(+3.03%) |
Oct 01, 2020 | 21.57 | 22.08 | 21.46 | 22.08 | 86,741 | +0.78(+3.68%) |
Sep 30, 2020 | 21.09 | 21.92 | 20.92 | 21.30 | 133,705 | +0.37(+1.78%) |
Sep 29, 2020 | 21.41 | 21.45 | 20.55 | 20.92 | 51,525 | -0.33(-1.57%) |
Sep 28, 2020 | 20.57 | 21.40 | 20.57 | 21.26 | 140,266 | +1.40(+7.07%) |
Sep 25, 2020 | 18.75 | 19.97 | 18.72 | 19.85 | 54,715 | +0.80(+4.22%) |
Sep 24, 2020 | 18.96 | 19.75 | 18.33 | 19.05 | 58,660 | -0.02(-0.08%) |
Sep 23, 2020 | 20.47 | 20.89 | 19.05 | 19.07 | 82,426 | -1.38(-6.74%) |
Sep 22, 2020 | 20.41 | 20.57 | 19.84 | 20.44 | 42,341 | +0.42(+2.11%) |
Sep 21, 2020 | 20.36 | 20.40 | 19.28 | 20.02 | 148,496 | -1.61(-7.44%) |
Sep 18, 2020 | 22.39 | 22.66 | 21.10 | 21.63 | 38,922 | -0.73(-3.25%) |
Sep 17, 2020 | 21.73 | 22.49 | 21.43 | 22.36 | 36,167 | -0.41(-1.81%) |
Sep 16, 2020 | 22.92 | 23.56 | 22.65 | 22.77 | 56,657 | +0.23(+1.00%) |
Sep 15, 2020 | 23.00 | 23.06 | 22.40 | 22.54 | 34,958 | +0.03(+0.13%) |
Sep 14, 2020 | 21.86 | 22.57 | 21.74 | 22.51 | 40,241 | +1.26(+5.91%) |
Sep 11, 2020 | 21.75 | 21.75 | 20.73 | 21.26 | 58,485 | -0.08(-0.37%) |
Sep 10, 2020 | 22.40 | 22.82 | 21.25 | 21.34 | 100,170 | -0.74(-3.33%) |
Sep 09, 2020 | 21.84 | 22.39 | 21.55 | 22.07 | 86,963 | +0.83(+3.93%) |
Sep 08, 2020 | 22.06 | 22.15 | 21.10 | 21.24 | 134,981 | -1.53(-6.72%) |
Sep 04, 2020 | 23.73 | 23.84 | 21.44 | 22.77 | 175,966 | -0.28(-1.23%) |
Sep 03, 2020 | 25.21 | 25.21 | 22.75 | 23.05 | 197,917 | -2.35(-9.23%) |
Sep 02, 2020 | 24.78 | 25.54 | 24.30 | 25.40 | 78,837 | +0.96(+3.94%) |
Sep 01, 2020 | 23.77 | 24.44 | 23.23 | 24.44 | 71,866 | +0.55(+2.30%) |
Aug 31, 2020 | 24.56 | 24.56 | 23.88 | 23.89 | 52,043 | -0.75(-3.03%) |
Aug 28, 2020 | 24.68 | 24.68 | 24.15 | 24.63 | 49,009 | +0.36(+1.50%) |
Aug 27, 2020 | 24.16 | 24.59 | 23.95 | 24.27 | 81,084 | +0.32(+1.35%) |
Aug 26, 2020 | 24.24 | 24.24 | 23.88 | 23.95 | 60,552 | -0.32(-1.33%) |
Aug 25, 2020 | 24.56 | 24.58 | 23.71 | 24.27 | 87,813 | -0.08(-0.32%) |
Aug 24, 2020 | 23.91 | 24.35 | 23.49 | 24.35 | 99,382 | +1.05(+4.51%) |
Aug 21, 2020 | 23.28 | 23.55 | 23.07 | 23.30 | 77,233 | -0.27(-1.17%) |
Aug 20, 2020 | 23.24 | 23.85 | 23.10 | 23.57 | 76,092 | -0.42(-1.76%) |
Aug 19, 2020 | 24.44 | 24.58 | 23.84 | 24.00 | 52,696 | -0.34(-1.41%) |
Aug 18, 2020 | 25.01 | 25.01 | 24.19 | 24.34 | 117,294 | -0.67(-2.67%) |
Aug 17, 2020 | 24.90 | 25.20 | 24.78 | 25.01 | 58,895 | +0.22(+0.88%) |
Aug 14, 2020 | 24.56 | 25.18 | 24.46 | 24.79 | 76,928 | -0.18(-0.72%) |
Aug 13, 2020 | 24.76 | 25.33 | 24.67 | 24.97 | 77,040 | -0.14(-0.55%) |
Aug 12, 2020 | 25.49 | 25.49 | 24.82 | 25.11 | 108,854 | +0.48(+1.95%) |
Aug 11, 2020 | 25.46 | 25.76 | 24.51 | 24.62 | 157,685 | -0.09(-0.36%) |
Aug 10, 2020 | 24.43 | 25.08 | 24.43 | 24.71 | 149,577 | +0.44(+1.82%) |
Aug 07, 2020 | 23.39 | 24.33 | 23.20 | 24.27 | 67,044 | +0.79(+3.34%) |
Aug 06, 2020 | 23.54 | 23.87 | 23.25 | 23.49 | 70,660 | -0.26(-1.07%) |
Aug 05, 2020 | 23.25 | 23.74 | 23.06 | 23.74 | 102,773 | +1.02(+4.49%) |
Aug 04, 2020 | 22.24 | 22.72 | 22.12 | 22.72 | 38,040 | +0.32(+1.45%) |