Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.12 | 19.22 | 18.40 | 18.70 | 796,105 | -0.46(-2.42%) |
Oct 29, 2020 | 18.17 | 19.45 | 18.16 | 19.17 | 779,906 | +0.77(+4.19%) |
Oct 28, 2020 | 18.39 | 18.76 | 18.14 | 18.40 | 1,280,800 | -0.57(-2.99%) |
Oct 27, 2020 | 19.13 | 19.28 | 18.92 | 18.96 | 772,492 | -0.30(-1.54%) |
Oct 26, 2020 | 19.78 | 20.02 | 18.88 | 19.26 | 920,069 | -1.06(-5.21%) |
Oct 23, 2020 | 20.17 | 20.56 | 20.04 | 20.32 | 599,259 | +0.18(+0.88%) |
Oct 22, 2020 | 20.04 | 20.31 | 19.51 | 20.14 | 1,032,850 | +0.27(+1.36%) |
Oct 21, 2020 | 20.90 | 21.06 | 19.86 | 19.87 | 1,628,027 | -1.11(-5.27%) |
Oct 20, 2020 | 21.34 | 21.67 | 20.89 | 20.98 | 857,869 | -0.09(-0.44%) |
Oct 19, 2020 | 21.51 | 21.95 | 21.01 | 21.07 | 1,008,792 | -0.34(-1.60%) |
Oct 16, 2020 | 21.54 | 21.88 | 21.36 | 21.41 | 767,676 | +0.10(+0.48%) |
Oct 15, 2020 | 20.73 | 21.40 | 20.54 | 21.31 | 646,890 | -0.01(-0.04%) |
Oct 14, 2020 | 21.21 | 21.54 | 20.80 | 21.32 | 621,268 | +0.08(+0.39%) |
Oct 13, 2020 | 21.41 | 21.75 | 21.07 | 21.24 | 551,977 | -0.40(-1.85%) |
Oct 12, 2020 | 21.61 | 21.86 | 21.38 | 21.64 | 769,585 | +0.29(+1.35%) |
Oct 09, 2020 | 22.09 | 22.21 | 21.34 | 21.35 | 825,179 | -0.55(-2.50%) |
Oct 08, 2020 | 21.45 | 22.00 | 21.37 | 21.90 | 1,002,342 | +0.65(+3.06%) |
Oct 07, 2020 | 21.14 | 21.36 | 20.86 | 21.25 | 1,079,940 | +0.67(+3.25%) |
Oct 06, 2020 | 20.76 | 21.39 | 20.50 | 20.58 | 1,252,736 | -0.11(-0.54%) |
Oct 05, 2020 | 20.14 | 21.14 | 20.14 | 20.69 | 1,511,317 | +0.81(+4.06%) |
Oct 02, 2020 | 18.47 | 19.98 | 18.40 | 19.88 | 1,523,615 | +0.81(+4.24%) |
Oct 01, 2020 | 19.75 | 19.75 | 18.85 | 19.07 | 933,724 | -0.34(-1.77%) |
Sep 30, 2020 | 18.88 | 19.98 | 18.88 | 19.42 | 2,802,210 | +0.57(+3.01%) |
Sep 29, 2020 | 19.13 | 19.34 | 18.62 | 18.85 | 779,761 | -0.12(-0.64%) |
Sep 28, 2020 | 18.55 | 19.08 | 18.44 | 18.97 | 1,264,118 | +0.77(+4.23%) |
Sep 25, 2020 | 18.23 | 18.79 | 18.13 | 18.20 | 1,276,804 | -0.26(-1.41%) |
Sep 24, 2020 | 18.15 | 18.88 | 17.98 | 18.46 | 1,041,904 | +0.16(+0.86%) |
Sep 23, 2020 | 18.61 | 19.08 | 18.27 | 18.30 | 1,028,287 | -0.46(-2.47%) |
Sep 22, 2020 | 19.13 | 19.34 | 18.64 | 18.77 | 982,435 | -0.35(-1.85%) |
Sep 21, 2020 | 19.42 | 19.57 | 18.05 | 19.12 | 1,906,666 | -1.00(-4.98%) |
Sep 18, 2020 | 20.72 | 20.77 | 19.70 | 20.12 | 2,549,086 | -0.61(-2.96%) |
Sep 17, 2020 | 19.40 | 20.98 | 19.20 | 20.74 | 2,469,230 | +1.04(+5.28%) |
Sep 16, 2020 | 19.85 | 20.26 | 19.66 | 19.70 | 1,416,427 | -0.08(-0.42%) |
Sep 15, 2020 | 20.29 | 20.34 | 19.72 | 19.78 | 1,167,029 | -0.32(-1.62%) |
Sep 14, 2020 | 19.97 | 20.16 | 19.64 | 20.11 | 967,740 | +0.38(+1.93%) |
Sep 11, 2020 | 19.38 | 19.91 | 19.20 | 19.72 | 1,153,183 | +0.67(+3.51%) |
Sep 10, 2020 | 19.50 | 19.62 | 19.05 | 19.06 | 1,106,580 | -0.20(-1.01%) |
Sep 09, 2020 | 19.21 | 19.39 | 18.81 | 19.25 | 953,423 | +0.31(+1.62%) |
Sep 08, 2020 | 18.98 | 19.42 | 18.67 | 18.94 | 1,226,362 | -0.45(-2.35%) |
Sep 04, 2020 | 19.13 | 19.67 | 18.45 | 19.40 | 1,137,354 | +0.61(+3.26%) |
Sep 03, 2020 | 20.15 | 20.24 | 17.71 | 18.79 | 2,136,983 | -1.43(-7.07%) |
Sep 02, 2020 | 20.22 | 20.28 | 19.81 | 20.22 | 2,053,845 | +0.04(+0.18%) |
Sep 01, 2020 | 19.13 | 20.23 | 18.86 | 20.18 | 1,444,140 | +0.99(+5.18%) |
Aug 31, 2020 | 19.50 | 19.50 | 19.16 | 19.19 | 1,269,162 | -0.29(-1.48%) |
Aug 28, 2020 | 19.22 | 19.50 | 19.05 | 19.47 | 886,774 | +0.45(+2.34%) |
Aug 27, 2020 | 19.49 | 19.58 | 18.75 | 19.03 | 1,032,492 | -0.39(-2.01%) |
Aug 26, 2020 | 19.14 | 19.77 | 19.14 | 19.42 | 959,714 | +0.31(+1.60%) |
Aug 25, 2020 | 19.22 | 19.57 | 18.85 | 19.11 | 1,180,261 | +0.02(+0.10%) |
Aug 24, 2020 | 18.68 | 19.13 | 18.47 | 19.09 | 942,453 | +0.73(+4.00%) |
Aug 21, 2020 | 18.94 | 19.09 | 18.23 | 18.36 | 1,373,073 | -0.80(-4.17%) |
Aug 20, 2020 | 18.95 | 19.33 | 18.88 | 19.16 | 734,753 | -0.12(-0.63%) |
Aug 19, 2020 | 19.21 | 19.56 | 19.13 | 19.28 | 816,820 | +0.02(+0.10%) |
Aug 18, 2020 | 19.27 | 19.57 | 19.22 | 19.26 | 1,149,215 | -0.10(-0.53%) |
Aug 17, 2020 | 19.63 | 19.82 | 19.20 | 19.36 | 1,360,383 | -0.11(-0.57%) |
Aug 14, 2020 | 19.37 | 19.89 | 19.31 | 19.47 | 1,422,285 | -0.11(-0.57%) |
Aug 13, 2020 | 19.70 | 19.80 | 19.44 | 19.59 | 1,142,548 | -0.19(-0.97%) |
Aug 12, 2020 | 19.58 | 20.04 | 19.24 | 19.78 | 2,016,281 | +0.61(+3.16%) |
Aug 11, 2020 | 19.22 | 19.77 | 19.00 | 19.17 | 2,462,996 | +0.28(+1.51%) |
Aug 10, 2020 | 18.36 | 18.97 | 18.27 | 18.89 | 1,841,970 | +0.64(+3.52%) |
Aug 07, 2020 | 18.37 | 18.44 | 18.02 | 18.25 | 1,725,492 | -0.38(-2.02%) |
Aug 06, 2020 | 19.04 | 19.09 | 18.14 | 18.62 | 2,176,394 | -0.46(-2.41%) |
Aug 05, 2020 | 18.28 | 19.54 | 18.27 | 19.08 | 3,136,743 | +1.01(+5.59%) |
Aug 04, 2020 | 17.58 | 18.14 | 17.57 | 18.07 | 2,074,920 | +0.40(+2.29%) |