Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.51 | 19.72 | 18.95 | 19.38 | 1,007,919 | -0.24(-1.24%) |
Oct 29, 2020 | 18.80 | 19.97 | 18.59 | 19.63 | 1,547,441 | +0.68(+3.61%) |
Oct 28, 2020 | 19.07 | 19.37 | 18.75 | 18.94 | 1,249,951 | -0.88(-4.43%) |
Oct 27, 2020 | 19.88 | 20.45 | 19.80 | 19.82 | 1,242,242 | -0.29(-1.46%) |
Oct 26, 2020 | 20.72 | 20.77 | 19.69 | 20.12 | 1,185,913 | -0.90(-4.29%) |
Oct 23, 2020 | 20.40 | 21.07 | 20.06 | 21.02 | 1,441,342 | +0.84(+4.15%) |
Oct 22, 2020 | 19.18 | 20.25 | 19.12 | 20.18 | 1,484,366 | +0.85(+4.37%) |
Oct 21, 2020 | 18.64 | 19.41 | 18.28 | 19.33 | 1,725,674 | +0.63(+3.39%) |
Oct 20, 2020 | 17.79 | 18.85 | 17.79 | 18.70 | 1,613,449 | +0.91(+5.12%) |
Oct 19, 2020 | 17.77 | 18.02 | 17.39 | 17.79 | 1,504,932 | +0.27(+1.53%) |
Oct 16, 2020 | 17.81 | 17.96 | 17.34 | 17.52 | 1,249,229 | -0.37(-2.05%) |
Oct 15, 2020 | 17.38 | 18.11 | 17.29 | 17.89 | 1,321,503 | +0.19(+1.06%) |
Oct 14, 2020 | 17.19 | 18.18 | 16.77 | 17.70 | 2,268,783 | -0.53(-2.90%) |
Oct 13, 2020 | 19.36 | 19.46 | 18.12 | 18.23 | 2,381,996 | -1.89(-9.38%) |
Oct 12, 2020 | 20.17 | 20.26 | 19.51 | 20.12 | 1,088,087 | -0.02(-0.08%) |
Oct 09, 2020 | 20.74 | 20.77 | 19.86 | 20.13 | 1,152,926 | -0.46(-2.25%) |
Oct 08, 2020 | 20.13 | 20.64 | 20.01 | 20.59 | 933,005 | +0.76(+3.85%) |
Oct 07, 2020 | 19.93 | 20.39 | 19.63 | 19.83 | 1,386,182 | +0.00(+0.00%) |
Oct 06, 2020 | 20.59 | 20.72 | 19.72 | 19.83 | 2,106,622 | -0.82(-3.98%) |
Oct 05, 2020 | 22.26 | 22.34 | 20.57 | 20.65 | 3,238,457 | -2.63(-11.28%) |
Oct 02, 2020 | 21.68 | 23.33 | 21.68 | 23.28 | 1,793,960 | +0.60(+2.65%) |
Oct 01, 2020 | 22.42 | 22.81 | 22.17 | 22.68 | 1,029,254 | +0.32(+1.42%) |
Sep 30, 2020 | 22.59 | 23.10 | 22.07 | 22.36 | 1,033,954 | -0.03(-0.15%) |
Sep 29, 2020 | 22.77 | 22.80 | 21.93 | 22.39 | 577,465 | -0.52(-2.27%) |
Sep 28, 2020 | 22.42 | 23.27 | 22.36 | 22.91 | 733,456 | +1.16(+5.35%) |
Sep 25, 2020 | 21.58 | 22.10 | 21.45 | 21.75 | 854,671 | -0.08(-0.37%) |
Sep 24, 2020 | 21.67 | 22.58 | 21.15 | 21.83 | 1,220,102 | +0.19(+0.86%) |
Sep 23, 2020 | 22.60 | 23.11 | 21.58 | 21.64 | 1,418,365 | -0.94(-4.18%) |
Sep 22, 2020 | 22.46 | 23.25 | 22.38 | 22.59 | 1,539,230 | +0.18(+0.80%) |
Sep 21, 2020 | 23.50 | 23.50 | 22.39 | 22.41 | 3,014,177 | -1.78(-7.36%) |
Sep 18, 2020 | 25.89 | 25.94 | 24.09 | 24.19 | 3,901,304 | -2.02(-7.69%) |
Sep 17, 2020 | 26.49 | 26.75 | 26.07 | 26.20 | 982,705 | -0.73(-2.72%) |
Sep 16, 2020 | 26.38 | 27.16 | 25.86 | 26.94 | 1,313,238 | +0.80(+3.08%) |
Sep 15, 2020 | 25.86 | 26.94 | 25.77 | 26.13 | 992,140 | +0.44(+1.71%) |
Sep 14, 2020 | 26.19 | 26.19 | 25.40 | 25.69 | 1,596,257 | -0.37(-1.40%) |
Sep 11, 2020 | 26.79 | 26.82 | 26.03 | 26.06 | 1,192,407 | -0.55(-2.08%) |
Sep 10, 2020 | 26.81 | 27.22 | 26.59 | 26.61 | 1,079,858 | -0.37(-1.36%) |
Sep 09, 2020 | 27.26 | 27.52 | 26.68 | 26.98 | 860,540 | -0.29(-1.07%) |
Sep 08, 2020 | 27.56 | 27.77 | 26.86 | 27.27 | 694,092 | -0.66(-2.36%) |
Sep 04, 2020 | 27.89 | 28.52 | 27.23 | 27.93 | 742,133 | -0.06(-0.20%) |
Sep 03, 2020 | 27.64 | 28.64 | 27.29 | 27.99 | 1,102,252 | +0.54(+1.96%) |
Sep 02, 2020 | 25.94 | 27.58 | 25.63 | 27.45 | 1,136,386 | +1.45(+5.57%) |
Sep 01, 2020 | 25.62 | 26.71 | 25.42 | 26.00 | 679,076 | -0.27(-1.02%) |
Aug 31, 2020 | 27.03 | 27.14 | 25.90 | 26.27 | 1,287,497 | -0.68(-2.53%) |
Aug 28, 2020 | 26.51 | 26.96 | 26.14 | 26.95 | 883,574 | +0.49(+1.84%) |
Aug 27, 2020 | 25.50 | 26.66 | 25.47 | 26.47 | 1,225,090 | +1.16(+4.59%) |
Aug 26, 2020 | 25.34 | 25.41 | 24.66 | 25.30 | 913,784 | -0.15(-0.61%) |
Aug 25, 2020 | 25.96 | 26.22 | 24.94 | 25.46 | 956,669 | -0.45(-1.73%) |
Aug 24, 2020 | 24.15 | 26.05 | 23.82 | 25.90 | 1,410,666 | +2.02(+8.48%) |
Aug 21, 2020 | 24.82 | 24.93 | 23.41 | 23.88 | 1,575,281 | -1.11(-4.43%) |
Aug 20, 2020 | 24.67 | 25.53 | 24.51 | 24.99 | 919,291 | +0.09(+0.36%) |
Aug 19, 2020 | 25.59 | 25.86 | 24.81 | 24.90 | 860,740 | -0.84(-3.25%) |
Aug 18, 2020 | 26.68 | 26.68 | 25.64 | 25.73 | 1,081,479 | -0.92(-3.45%) |
Aug 17, 2020 | 26.59 | 26.67 | 25.96 | 26.65 | 746,206 | +0.11(+0.40%) |
Aug 14, 2020 | 26.41 | 27.12 | 25.81 | 26.55 | 840,158 | -0.16(-0.61%) |
Aug 13, 2020 | 26.63 | 27.54 | 26.44 | 26.71 | 979,580 | -0.19(-0.70%) |
Aug 12, 2020 | 27.44 | 27.66 | 26.16 | 26.90 | 908,801 | -0.42(-1.55%) |
Aug 11, 2020 | 27.51 | 28.17 | 27.19 | 27.32 | 1,297,257 | +0.37(+1.36%) |
Aug 10, 2020 | 26.25 | 27.30 | 26.25 | 26.95 | 1,182,444 | +0.80(+3.08%) |
Aug 07, 2020 | 24.43 | 26.34 | 24.19 | 26.15 | 1,662,113 | +1.68(+6.88%) |
Aug 06, 2020 | 23.87 | 25.06 | 23.67 | 24.46 | 1,514,680 | +0.48(+2.00%) |
Aug 05, 2020 | 24.71 | 25.13 | 23.62 | 23.99 | 1,180,036 | -0.59(-2.38%) |
Aug 04, 2020 | 23.09 | 24.78 | 23.06 | 24.57 | 1,226,986 | +1.43(+6.18%) |