Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.28 | 18.10 | 17.22 | 18.06 | 4,571,961 | +0.70(+4.05%) |
Oct 29, 2020 | 16.62 | 17.42 | 16.40 | 17.36 | 2,961,177 | +0.55(+3.25%) |
Oct 28, 2020 | 17.56 | 17.67 | 16.61 | 16.81 | 3,918,566 | -1.31(-7.22%) |
Oct 27, 2020 | 18.77 | 18.87 | 18.03 | 18.12 | 3,492,180 | -0.79(-4.18%) |
Oct 26, 2020 | 19.54 | 19.65 | 18.75 | 18.91 | 1,724,808 | -0.99(-4.95%) |
Oct 23, 2020 | 19.66 | 20.38 | 19.51 | 19.90 | 1,605,874 | +0.45(+2.31%) |
Oct 22, 2020 | 18.56 | 19.52 | 18.10 | 19.45 | 2,294,112 | +0.76(+4.07%) |
Oct 21, 2020 | 18.95 | 19.27 | 18.50 | 18.69 | 2,668,052 | -0.44(-2.30%) |
Oct 20, 2020 | 19.22 | 19.53 | 19.01 | 19.12 | 1,989,808 | +0.13(+0.67%) |
Oct 19, 2020 | 19.62 | 19.78 | 18.98 | 19.00 | 1,909,561 | -0.67(-3.42%) |
Oct 16, 2020 | 20.60 | 20.60 | 19.65 | 19.67 | 2,059,278 | -1.00(-4.86%) |
Oct 15, 2020 | 19.53 | 20.72 | 19.29 | 20.68 | 3,269,328 | +0.66(+3.32%) |
Oct 14, 2020 | 19.51 | 20.38 | 19.47 | 20.01 | 1,964,332 | +0.64(+3.33%) |
Oct 13, 2020 | 20.14 | 20.14 | 19.26 | 19.37 | 2,439,435 | -0.90(-4.43%) |
Oct 12, 2020 | 20.28 | 20.33 | 19.80 | 20.27 | 1,668,153 | -0.10(-0.48%) |
Oct 09, 2020 | 21.11 | 21.32 | 20.31 | 20.36 | 1,948,797 | -0.61(-2.93%) |
Oct 08, 2020 | 20.39 | 21.13 | 20.13 | 20.98 | 1,871,426 | +0.78(+3.86%) |
Oct 07, 2020 | 19.77 | 20.29 | 19.37 | 20.20 | 2,401,039 | +0.56(+2.83%) |
Oct 06, 2020 | 19.89 | 20.51 | 19.57 | 19.64 | 2,361,068 | +0.10(+0.50%) |
Oct 05, 2020 | 19.46 | 19.79 | 19.09 | 19.54 | 2,450,293 | +0.42(+2.19%) |
Oct 02, 2020 | 18.05 | 19.33 | 17.93 | 19.12 | 2,678,097 | +0.64(+3.48%) |
Oct 01, 2020 | 18.92 | 19.12 | 18.14 | 18.48 | 3,133,347 | -0.75(-3.91%) |
Sep 30, 2020 | 19.65 | 19.82 | 19.14 | 19.23 | 2,542,611 | -0.46(-2.33%) |
Sep 29, 2020 | 20.30 | 20.46 | 19.48 | 19.69 | 1,857,792 | -0.69(-3.40%) |
Sep 28, 2020 | 20.09 | 20.47 | 19.88 | 20.38 | 2,519,910 | +0.72(+3.67%) |
Sep 25, 2020 | 19.24 | 19.81 | 18.98 | 19.66 | 2,097,814 | +0.11(+0.55%) |
Sep 24, 2020 | 19.41 | 19.86 | 18.81 | 19.55 | 2,445,695 | +0.01(+0.05%) |
Sep 23, 2020 | 20.55 | 20.82 | 19.53 | 19.54 | 2,176,951 | -1.04(-5.07%) |
Sep 22, 2020 | 20.71 | 21.11 | 20.36 | 20.59 | 1,666,806 | -0.11(-0.52%) |
Sep 21, 2020 | 20.85 | 20.91 | 20.21 | 20.70 | 2,305,332 | -0.76(-3.55%) |
Sep 18, 2020 | 21.58 | 21.78 | 20.96 | 21.46 | 5,533,293 | -0.27(-1.26%) |
Sep 17, 2020 | 21.43 | 21.93 | 21.26 | 21.73 | 2,559,694 | -0.24(-1.11%) |
Sep 16, 2020 | 21.23 | 22.45 | 21.00 | 21.97 | 2,864,696 | +0.81(+3.83%) |
Sep 15, 2020 | 21.23 | 21.41 | 20.71 | 21.16 | 3,348,313 | -0.02(-0.09%) |
Sep 14, 2020 | 20.56 | 21.36 | 20.38 | 21.18 | 3,192,718 | +0.74(+3.63%) |
Sep 11, 2020 | 20.09 | 20.81 | 19.82 | 20.44 | 2,659,342 | +0.39(+1.95%) |
Sep 10, 2020 | 20.99 | 21.17 | 20.01 | 20.05 | 2,801,454 | -0.89(-4.24%) |
Sep 09, 2020 | 21.34 | 21.51 | 20.40 | 20.94 | 3,789,166 | -0.38(-1.78%) |
Sep 08, 2020 | 21.86 | 22.05 | 21.29 | 21.32 | 3,157,772 | -0.95(-4.25%) |
Sep 04, 2020 | 23.16 | 23.27 | 22.26 | 22.27 | 3,876,994 | -0.69(-3.02%) |
Sep 03, 2020 | 23.25 | 23.95 | 22.74 | 22.96 | 3,976,442 | +0.00(+0.00%) |
Sep 02, 2020 | 23.12 | 23.51 | 22.90 | 22.96 | 3,697,295 | -0.42(-1.79%) |
Sep 01, 2020 | 23.34 | 23.78 | 22.85 | 23.38 | 2,968,438 | +0.09(+0.38%) |
Aug 31, 2020 | 25.10 | 25.22 | 23.23 | 23.29 | 14,477,226 | -1.89(-7.52%) |
Aug 28, 2020 | 24.49 | 25.47 | 24.38 | 25.18 | 2,533,180 | +0.83(+3.41%) |
Aug 27, 2020 | 25.21 | 25.23 | 23.86 | 24.35 | 3,751,723 | -0.93(-3.67%) |
Aug 26, 2020 | 25.53 | 25.95 | 25.12 | 25.28 | 4,033,753 | -0.14(-0.54%) |
Aug 25, 2020 | 25.64 | 26.01 | 24.99 | 25.42 | 3,111,700 | -0.09(-0.34%) |
Aug 24, 2020 | 24.67 | 25.90 | 24.39 | 25.51 | 3,246,037 | +1.13(+4.64%) |
Aug 21, 2020 | 24.56 | 25.04 | 24.15 | 24.37 | 2,229,920 | -0.36(-1.46%) |
Aug 20, 2020 | 24.90 | 25.16 | 24.10 | 24.73 | 2,864,990 | -0.54(-2.12%) |
Aug 19, 2020 | 24.95 | 25.53 | 24.55 | 25.27 | 2,277,115 | +0.20(+0.82%) |
Aug 18, 2020 | 25.73 | 25.91 | 25.02 | 25.07 | 3,373,664 | -0.79(-3.06%) |
Aug 17, 2020 | 25.34 | 26.03 | 25.08 | 25.86 | 1,755,029 | +0.50(+1.96%) |
Aug 14, 2020 | 24.40 | 25.37 | 24.12 | 25.36 | 1,780,718 | +0.80(+3.26%) |
Aug 13, 2020 | 25.74 | 25.88 | 24.46 | 24.56 | 2,999,032 | -1.64(-6.25%) |
Aug 12, 2020 | 26.00 | 26.21 | 25.29 | 26.20 | 2,044,525 | +0.70(+2.76%) |
Aug 11, 2020 | 25.68 | 26.38 | 25.36 | 25.49 | 2,583,105 | +0.36(+1.42%) |
Aug 10, 2020 | 24.68 | 25.34 | 24.42 | 25.14 | 2,833,797 | +0.60(+2.43%) |
Aug 07, 2020 | 23.82 | 24.79 | 23.39 | 24.54 | 3,160,498 | +0.85(+3.57%) |
Aug 06, 2020 | 25.26 | 26.20 | 23.60 | 23.69 | 3,474,920 | -1.29(-5.16%) |
Aug 05, 2020 | 25.55 | 25.55 | 24.58 | 24.98 | 2,900,070 | -0.07(-0.27%) |
Aug 04, 2020 | 25.40 | 25.56 | 24.38 | 25.05 | 3,446,935 | -0.62(-2.40%) |