Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.18 | 25.33 | 23.48 | 23.87 | 1,107,400 | -1.31(-5.20%) |
Oct 29, 2020 | 26.97 | 27.06 | 24.86 | 25.18 | 2,012,921 | -1.90(-7.02%) |
Oct 28, 2020 | 28.22 | 28.49 | 26.39 | 27.08 | 1,577,921 | -1.85(-6.39%) |
Oct 27, 2020 | 32.24 | 33.85 | 28.93 | 28.93 | 3,258,916 | +0.70(+2.48%) |
Oct 26, 2020 | 29.18 | 29.22 | 28.14 | 28.23 | 2,243,542 | -0.47(-1.64%) |
Oct 23, 2020 | 29.08 | 29.20 | 28.52 | 28.70 | 500,800 | -0.23(-0.80%) |
Oct 22, 2020 | 28.52 | 29.02 | 28.05 | 28.93 | 649,272 | +0.46(+1.62%) |
Oct 21, 2020 | 29.42 | 29.73 | 28.42 | 28.47 | 579,286 | -0.68(-2.33%) |
Oct 20, 2020 | 29.00 | 29.69 | 29.00 | 29.15 | 843,342 | +0.14(+0.48%) |
Oct 19, 2020 | 29.67 | 29.80 | 28.96 | 29.01 | 503,379 | -0.35(-1.19%) |
Oct 16, 2020 | 30.22 | 30.44 | 29.28 | 29.36 | 466,900 | -0.73(-2.43%) |
Oct 15, 2020 | 29.50 | 30.12 | 29.32 | 30.09 | 712,945 | -0.11(-0.36%) |
Oct 14, 2020 | 30.93 | 31.13 | 29.57 | 30.20 | 1,129,345 | -0.79(-2.55%) |
Oct 13, 2020 | 30.41 | 31.33 | 29.92 | 30.99 | 1,134,919 | +0.53(+1.74%) |
Oct 12, 2020 | 30.60 | 31.33 | 30.22 | 30.46 | 657,617 | +0.02(+0.07%) |
Oct 09, 2020 | 29.48 | 30.74 | 29.48 | 30.44 | 707,900 | +0.87(+2.94%) |
Oct 08, 2020 | 30.52 | 30.87 | 29.43 | 29.57 | 1,025,293 | -0.26(-0.87%) |
Oct 07, 2020 | 29.28 | 30.25 | 29.15 | 29.83 | 997,875 | +0.79(+2.72%) |
Oct 06, 2020 | 29.17 | 29.90 | 28.22 | 29.04 | 1,638,410 | +0.10(+0.35%) |
Oct 05, 2020 | 27.40 | 29.07 | 26.90 | 28.94 | 2,607,887 | +2.20(+8.23%) |
Oct 02, 2020 | 26.34 | 26.84 | 25.61 | 26.74 | 1,840,600 | -0.31(-1.15%) |
Oct 01, 2020 | 26.47 | 27.27 | 25.56 | 27.05 | 1,804,680 | +0.71(+2.70%) |
Sep 30, 2020 | 26.86 | 27.09 | 25.70 | 26.34 | 1,876,699 | -0.74(-2.73%) |
Sep 29, 2020 | 27.33 | 27.97 | 26.26 | 27.08 | 1,236,698 | -0.40(-1.46%) |
Sep 28, 2020 | 27.05 | 27.89 | 26.86 | 27.48 | 880,381 | +0.97(+3.66%) |
Sep 25, 2020 | 26.29 | 26.66 | 25.66 | 26.51 | 1,731,000 | +0.16(+0.61%) |
Sep 24, 2020 | 27.00 | 27.39 | 26.23 | 26.35 | 838,471 | -0.74(-2.73%) |
Sep 23, 2020 | 27.26 | 27.55 | 26.60 | 27.09 | 1,033,239 | -0.17(-0.62%) |
Sep 22, 2020 | 27.99 | 28.00 | 26.81 | 27.26 | 730,395 | -0.69(-2.47%) |
Sep 21, 2020 | 26.50 | 28.31 | 26.39 | 27.95 | 1,778,071 | +0.74(+2.72%) |
Sep 18, 2020 | 28.61 | 28.66 | 27.04 | 27.21 | 1,976,500 | -1.09(-3.85%) |
Sep 17, 2020 | 29.05 | 29.40 | 28.19 | 28.30 | 1,581,498 | -1.32(-4.46%) |
Sep 16, 2020 | 31.18 | 31.18 | 29.25 | 29.62 | 1,236,479 | -1.30(-4.20%) |
Sep 15, 2020 | 31.13 | 31.49 | 30.47 | 30.92 | 924,166 | -0.20(-0.64%) |
Sep 14, 2020 | 30.93 | 31.64 | 30.15 | 31.12 | 876,583 | +0.26(+0.84%) |
Sep 11, 2020 | 31.05 | 32.37 | 30.79 | 30.86 | 1,381,400 | +0.31(+1.01%) |
Sep 10, 2020 | 33.77 | 34.37 | 28.08 | 30.55 | 6,158,066 | -3.21(-9.51%) |
Sep 09, 2020 | 34.45 | 34.51 | 33.00 | 33.76 | 1,126,013 | -0.12(-0.35%) |
Sep 08, 2020 | 33.52 | 35.53 | 33.15 | 33.88 | 834,984 | -0.40(-1.17%) |
Sep 04, 2020 | 36.01 | 36.07 | 32.83 | 34.28 | 1,220,900 | -0.61(-1.75%) |
Sep 03, 2020 | 36.71 | 37.11 | 34.32 | 34.89 | 1,625,048 | -2.66(-7.08%) |
Sep 02, 2020 | 38.99 | 39.05 | 36.70 | 37.55 | 1,163,489 | -1.30(-3.35%) |
Sep 01, 2020 | 36.99 | 39.14 | 36.77 | 38.85 | 1,569,071 | +1.64(+4.41%) |
Aug 31, 2020 | 36.85 | 38.00 | 36.70 | 37.21 | 1,865,718 | +0.66(+1.81%) |
Aug 28, 2020 | 37.71 | 37.91 | 35.88 | 36.55 | 1,591,700 | -1.15(-3.05%) |
Aug 27, 2020 | 38.93 | 39.13 | 36.79 | 37.70 | 4,332,190 | -1.47(-3.75%) |
Aug 26, 2020 | 40.54 | 41.09 | 37.61 | 39.17 | 4,279,683 | -4.40(-10.10%) |
Aug 25, 2020 | 40.43 | 43.67 | 40.43 | 43.57 | 1,356,178 | +2.95(+7.26%) |
Aug 24, 2020 | 41.86 | 42.14 | 40.02 | 40.62 | 1,490,454 | -1.13(-2.71%) |
Aug 21, 2020 | 42.62 | 42.96 | 41.28 | 41.75 | 912,400 | -1.18(-2.75%) |
Aug 20, 2020 | 42.70 | 43.45 | 42.29 | 42.93 | 662,988 | +0.03(+0.07%) |
Aug 19, 2020 | 44.24 | 44.31 | 42.28 | 42.90 | 1,011,889 | -1.39(-3.14%) |
Aug 18, 2020 | 45.47 | 45.73 | 44.04 | 44.29 | 756,414 | -0.93(-2.06%) |
Aug 17, 2020 | 46.27 | 46.84 | 44.06 | 45.22 | 1,047,962 | -0.53(-1.16%) |
Aug 14, 2020 | 45.65 | 46.23 | 44.93 | 45.75 | 770,200 | +0.26(+0.57%) |
Aug 13, 2020 | 44.57 | 46.76 | 44.38 | 45.49 | 1,150,336 | +0.44(+0.98%) |
Aug 12, 2020 | 48.62 | 50.48 | 41.72 | 45.05 | 3,144,557 | -2.02(-4.29%) |
Aug 11, 2020 | 47.52 | 49.42 | 46.12 | 47.07 | 2,072,973 | -0.93(-1.94%) |
Aug 10, 2020 | 50.47 | 51.49 | 47.05 | 48.00 | 1,376,500 | -1.57(-3.17%) |
Aug 07, 2020 | 49.45 | 50.88 | 48.53 | 49.57 | 1,610,500 | +0.21(+0.43%) |
Aug 06, 2020 | 51.80 | 52.00 | 48.02 | 49.36 | 1,674,010 | -2.24(-4.34%) |
Aug 05, 2020 | 47.25 | 52.84 | 47.23 | 51.60 | 3,236,939 | +4.52(+9.60%) |
Aug 04, 2020 | 46.78 | 47.71 | 46.30 | 47.08 | 1,240,303 | +0.54(+1.16%) |