Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.76 | 31.91 | 30.54 | 31.25 | 378,900 | -0.70(-2.19%) |
Oct 29, 2020 | 31.30 | 32.21 | 30.79 | 31.95 | 346,348 | +0.65(+2.08%) |
Oct 28, 2020 | 31.70 | 31.85 | 30.57 | 31.30 | 447,294 | -0.98(-3.04%) |
Oct 27, 2020 | 30.25 | 32.50 | 29.03 | 32.28 | 630,428 | +2.00(+6.61%) |
Oct 26, 2020 | 29.61 | 30.65 | 29.49 | 30.28 | 326,217 | +0.36(+1.20%) |
Oct 23, 2020 | 28.91 | 30.23 | 28.76 | 29.92 | 593,600 | +0.92(+3.17%) |
Oct 22, 2020 | 30.46 | 30.76 | 28.91 | 29.00 | 807,504 | -1.52(-4.98%) |
Oct 21, 2020 | 31.73 | 32.52 | 30.43 | 30.52 | 684,141 | -1.36(-4.27%) |
Oct 20, 2020 | 33.51 | 34.17 | 31.64 | 31.88 | 797,868 | -1.32(-3.98%) |
Oct 19, 2020 | 34.55 | 35.02 | 32.99 | 33.20 | 430,510 | -0.91(-2.67%) |
Oct 16, 2020 | 33.85 | 35.25 | 33.80 | 34.11 | 582,600 | -0.12(-0.35%) |
Oct 15, 2020 | 32.86 | 34.99 | 32.72 | 34.23 | 358,752 | +0.80(+2.39%) |
Oct 14, 2020 | 34.61 | 35.18 | 33.30 | 33.43 | 321,424 | -0.93(-2.71%) |
Oct 13, 2020 | 32.70 | 34.99 | 32.70 | 34.36 | 620,045 | +1.31(+3.96%) |
Oct 12, 2020 | 34.33 | 34.33 | 32.52 | 33.05 | 437,480 | +0.08(+0.24%) |
Oct 09, 2020 | 33.35 | 33.84 | 32.31 | 32.97 | 430,000 | -0.05(-0.15%) |
Oct 08, 2020 | 34.00 | 34.25 | 32.62 | 33.02 | 898,806 | -0.54(-1.61%) |
Oct 07, 2020 | 31.46 | 34.00 | 31.46 | 33.56 | 1,169,228 | +2.42(+7.77%) |
Oct 06, 2020 | 31.00 | 32.00 | 30.72 | 31.14 | 694,312 | +0.18(+0.58%) |
Oct 05, 2020 | 30.12 | 31.47 | 30.12 | 30.96 | 439,658 | +0.96(+3.20%) |
Oct 02, 2020 | 30.06 | 30.80 | 29.90 | 30.00 | 422,400 | -0.68(-2.22%) |
Oct 01, 2020 | 30.66 | 30.87 | 29.70 | 30.68 | 620,525 | +0.04(+0.13%) |
Sep 30, 2020 | 30.94 | 31.32 | 30.34 | 30.64 | 764,209 | +0.09(+0.29%) |
Sep 29, 2020 | 30.01 | 30.71 | 29.68 | 30.55 | 390,880 | +0.48(+1.60%) |
Sep 28, 2020 | 30.18 | 30.49 | 29.62 | 30.07 | 490,608 | +0.09(+0.30%) |
Sep 25, 2020 | 28.87 | 30.02 | 28.87 | 29.98 | 725,900 | +1.18(+4.10%) |
Sep 24, 2020 | 28.01 | 29.06 | 27.52 | 28.80 | 641,885 | +0.44(+1.55%) |
Sep 23, 2020 | 29.06 | 29.66 | 28.30 | 28.36 | 664,029 | -0.80(-2.74%) |
Sep 22, 2020 | 29.24 | 29.44 | 28.51 | 29.16 | 646,435 | +0.13(+0.45%) |
Sep 21, 2020 | 29.54 | 29.72 | 28.18 | 29.03 | 629,403 | -1.02(-3.39%) |
Sep 18, 2020 | 29.92 | 30.19 | 29.09 | 30.05 | 1,103,300 | +0.52(+1.76%) |
Sep 17, 2020 | 28.85 | 29.59 | 28.32 | 29.53 | 298,718 | +0.50(+1.72%) |
Sep 16, 2020 | 28.67 | 29.25 | 28.20 | 29.03 | 632,474 | +0.70(+2.47%) |
Sep 15, 2020 | 29.43 | 29.67 | 28.02 | 28.33 | 626,571 | -0.81(-2.78%) |
Sep 14, 2020 | 27.79 | 29.99 | 27.53 | 29.14 | 1,795,207 | +1.76(+6.43%) |
Sep 11, 2020 | 26.98 | 28.00 | 26.87 | 27.38 | 836,000 | +0.51(+1.90%) |
Sep 10, 2020 | 26.88 | 28.00 | 26.42 | 26.87 | 1,009,548 | +0.03(+0.11%) |
Sep 09, 2020 | 26.08 | 27.51 | 26.06 | 26.84 | 1,713,542 | +1.25(+4.88%) |
Sep 08, 2020 | 23.61 | 26.20 | 23.45 | 25.59 | 1,214,626 | +1.47(+6.09%) |
Sep 04, 2020 | 24.12 | 24.46 | 22.67 | 24.12 | 616,600 | +0.22(+0.92%) |
Sep 03, 2020 | 24.22 | 24.91 | 23.83 | 23.90 | 479,241 | -0.21(-0.87%) |
Sep 02, 2020 | 24.26 | 24.32 | 23.61 | 24.11 | 436,324 | -0.19(-0.78%) |
Sep 01, 2020 | 24.99 | 25.00 | 24.08 | 24.30 | 509,046 | -0.59(-2.37%) |
Aug 31, 2020 | 24.25 | 25.12 | 23.92 | 24.89 | 740,333 | +0.77(+3.19%) |
Aug 28, 2020 | 23.99 | 24.30 | 23.64 | 24.12 | 612,300 | +0.25(+1.05%) |
Aug 27, 2020 | 23.63 | 24.04 | 23.05 | 23.87 | 537,850 | +0.18(+0.76%) |
Aug 26, 2020 | 23.57 | 23.88 | 23.17 | 23.69 | 855,739 | +0.22(+0.94%) |
Aug 25, 2020 | 22.00 | 23.70 | 21.74 | 23.47 | 1,520,245 | +1.49(+6.78%) |
Aug 24, 2020 | 21.44 | 22.15 | 20.69 | 21.98 | 468,815 | +0.66(+3.10%) |
Aug 21, 2020 | 21.61 | 21.67 | 21.08 | 21.32 | 364,300 | -0.30(-1.39%) |
Aug 20, 2020 | 21.55 | 21.81 | 21.18 | 21.62 | 398,026 | -0.12(-0.55%) |
Aug 19, 2020 | 21.92 | 22.26 | 21.68 | 21.74 | 454,811 | -0.20(-0.91%) |
Aug 18, 2020 | 21.91 | 22.00 | 21.36 | 21.94 | 675,313 | -0.02(-0.09%) |
Aug 17, 2020 | 21.17 | 22.05 | 20.85 | 21.96 | 777,054 | +0.97(+4.62%) |
Aug 14, 2020 | 21.29 | 21.30 | 20.58 | 20.99 | 579,400 | -0.18(-0.85%) |
Aug 13, 2020 | 21.18 | 21.48 | 20.91 | 21.17 | 404,679 | -0.02(-0.09%) |
Aug 12, 2020 | 20.69 | 21.33 | 20.45 | 21.19 | 427,739 | +0.55(+2.66%) |
Aug 11, 2020 | 21.50 | 21.75 | 20.54 | 20.64 | 550,594 | -0.65(-3.05%) |
Aug 10, 2020 | 20.45 | 21.56 | 20.31 | 21.29 | 808,879 | +0.88(+4.31%) |
Aug 07, 2020 | 18.00 | 21.10 | 17.86 | 20.41 | 1,751,300 | +2.47(+13.77%) |
Aug 06, 2020 | 17.62 | 18.01 | 17.09 | 17.94 | 319,804 | +0.30(+1.70%) |
Aug 05, 2020 | 17.49 | 17.66 | 17.27 | 17.64 | 614,234 | +0.48(+2.80%) |
Aug 04, 2020 | 16.86 | 17.42 | 16.72 | 17.16 | 408,882 | +0.23(+1.36%) |