Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.99 | 22.81 | 21.99 | 22.71 | 5,893,659 | +0.55(+2.50%) |
Oct 29, 2020 | 21.65 | 22.29 | 21.21 | 22.16 | 1,060,366 | +0.42(+1.91%) |
Oct 28, 2020 | 21.60 | 22.31 | 21.60 | 21.74 | 872,601 | -0.35(-1.57%) |
Oct 27, 2020 | 22.56 | 22.94 | 22.05 | 22.09 | 1,144,940 | -0.45(-1.98%) |
Oct 26, 2020 | 22.18 | 22.57 | 21.79 | 22.54 | 1,060,206 | -0.04(-0.17%) |
Oct 23, 2020 | 22.51 | 23.38 | 22.00 | 22.57 | 1,004,969 | +0.14(+0.62%) |
Oct 22, 2020 | 21.60 | 22.50 | 21.26 | 22.44 | 1,055,661 | +0.97(+4.52%) |
Oct 21, 2020 | 21.20 | 21.60 | 21.16 | 21.47 | 507,157 | +0.22(+1.02%) |
Oct 20, 2020 | 20.91 | 21.49 | 20.91 | 21.25 | 853,232 | +0.61(+2.98%) |
Oct 19, 2020 | 21.18 | 21.33 | 20.60 | 20.63 | 389,722 | -0.38(-1.81%) |
Oct 16, 2020 | 20.76 | 21.08 | 20.46 | 21.02 | 420,373 | +0.11(+0.54%) |
Oct 15, 2020 | 20.13 | 20.96 | 20.10 | 20.90 | 476,564 | +0.54(+2.64%) |
Oct 14, 2020 | 20.55 | 20.98 | 20.35 | 20.37 | 451,311 | -0.28(-1.34%) |
Oct 13, 2020 | 21.08 | 21.30 | 20.53 | 20.64 | 511,203 | -0.79(-3.68%) |
Oct 12, 2020 | 21.18 | 21.57 | 21.11 | 21.43 | 490,689 | +0.16(+0.77%) |
Oct 09, 2020 | 21.73 | 21.89 | 21.01 | 21.27 | 540,133 | -0.22(-1.01%) |
Oct 08, 2020 | 21.66 | 21.66 | 21.29 | 21.48 | 656,861 | +0.05(+0.24%) |
Oct 07, 2020 | 21.05 | 21.73 | 21.05 | 21.43 | 661,376 | +0.55(+2.61%) |
Oct 06, 2020 | 21.28 | 21.78 | 20.80 | 20.89 | 883,563 | -0.10(-0.45%) |
Oct 05, 2020 | 20.55 | 21.04 | 20.50 | 20.98 | 645,629 | +0.63(+3.11%) |
Oct 02, 2020 | 19.39 | 20.52 | 19.16 | 20.35 | 1,178,431 | +1.13(+5.86%) |
Oct 01, 2020 | 18.68 | 19.25 | 18.35 | 19.22 | 1,197,796 | +0.63(+3.40%) |
Sep 30, 2020 | 18.41 | 18.77 | 18.32 | 18.59 | 752,890 | +0.24(+1.30%) |
Sep 29, 2020 | 18.76 | 18.87 | 17.98 | 18.35 | 644,700 | -0.44(-2.33%) |
Sep 28, 2020 | 18.54 | 19.07 | 18.49 | 18.79 | 559,738 | +0.61(+3.36%) |
Sep 25, 2020 | 17.93 | 18.31 | 17.81 | 18.18 | 559,189 | +0.00(+0.02%) |
Sep 24, 2020 | 18.09 | 18.79 | 17.91 | 18.18 | 741,444 | +0.12(+0.65%) |
Sep 23, 2020 | 18.51 | 18.95 | 18.05 | 18.06 | 1,188,673 | -0.45(-2.46%) |
Sep 22, 2020 | 18.95 | 19.31 | 18.36 | 18.51 | 1,155,792 | -0.36(-1.88%) |
Sep 21, 2020 | 19.99 | 20.83 | 18.64 | 18.87 | 1,569,248 | -1.65(-8.06%) |
Sep 18, 2020 | 21.17 | 21.17 | 20.46 | 20.52 | 2,342,196 | -0.31(-1.50%) |
Sep 17, 2020 | 21.09 | 21.43 | 20.79 | 20.83 | 730,022 | -0.63(-2.94%) |
Sep 16, 2020 | 21.55 | 21.92 | 21.36 | 21.47 | 660,396 | -0.11(-0.52%) |
Sep 15, 2020 | 21.93 | 21.93 | 21.42 | 21.58 | 537,642 | -0.27(-1.23%) |
Sep 14, 2020 | 21.44 | 21.97 | 21.44 | 21.85 | 440,856 | +0.39(+1.82%) |
Sep 11, 2020 | 21.39 | 21.56 | 21.11 | 21.46 | 516,343 | +0.13(+0.61%) |
Sep 10, 2020 | 21.83 | 21.93 | 21.22 | 21.33 | 456,925 | -0.40(-1.83%) |
Sep 09, 2020 | 22.11 | 22.11 | 21.36 | 21.73 | 577,393 | -0.24(-1.09%) |
Sep 08, 2020 | 22.82 | 22.84 | 21.66 | 21.96 | 550,440 | -1.13(-4.88%) |
Sep 04, 2020 | 22.88 | 23.21 | 22.60 | 23.09 | 478,697 | +0.81(+3.62%) |
Sep 03, 2020 | 22.33 | 23.16 | 22.19 | 22.28 | 453,376 | +0.06(+0.29%) |
Sep 02, 2020 | 22.26 | 22.45 | 22.00 | 22.22 | 379,407 | -0.09(-0.38%) |
Sep 01, 2020 | 22.20 | 22.43 | 21.92 | 22.31 | 358,286 | -0.02(-0.08%) |
Aug 31, 2020 | 22.32 | 22.75 | 22.28 | 22.32 | 532,387 | -0.15(-0.68%) |
Aug 28, 2020 | 23.09 | 23.09 | 22.29 | 22.48 | 304,221 | -0.28(-1.24%) |
Aug 27, 2020 | 22.55 | 22.98 | 22.43 | 22.76 | 601,411 | +0.29(+1.29%) |
Aug 26, 2020 | 23.23 | 23.23 | 22.44 | 22.47 | 383,057 | -0.85(-3.66%) |
Aug 25, 2020 | 23.67 | 23.80 | 23.13 | 23.32 | 240,845 | -0.07(-0.29%) |
Aug 24, 2020 | 22.69 | 23.39 | 22.37 | 23.39 | 332,965 | +0.90(+3.99%) |
Aug 21, 2020 | 22.61 | 22.80 | 22.14 | 22.49 | 445,324 | -0.15(-0.64%) |
Aug 20, 2020 | 22.95 | 23.19 | 22.59 | 22.64 | 488,337 | -0.81(-3.46%) |
Aug 19, 2020 | 23.22 | 23.77 | 23.10 | 23.45 | 273,439 | +0.30(+1.29%) |
Aug 18, 2020 | 23.92 | 23.92 | 23.07 | 23.15 | 349,291 | -0.82(-3.42%) |
Aug 17, 2020 | 24.30 | 24.48 | 23.89 | 23.97 | 311,299 | -0.53(-2.16%) |
Aug 14, 2020 | 23.90 | 24.73 | 23.81 | 24.50 | 329,163 | +0.30(+1.24%) |
Aug 13, 2020 | 24.27 | 24.59 | 24.12 | 24.20 | 354,315 | -0.38(-1.56%) |
Aug 12, 2020 | 25.59 | 25.67 | 24.30 | 24.59 | 560,021 | -0.37(-1.47%) |
Aug 11, 2020 | 25.35 | 25.68 | 24.77 | 24.95 | 513,604 | +0.20(+0.79%) |
Aug 10, 2020 | 24.58 | 25.41 | 24.36 | 24.76 | 456,280 | +0.38(+1.54%) |
Aug 07, 2020 | 22.91 | 24.38 | 22.70 | 24.38 | 534,436 | +1.34(+5.84%) |
Aug 06, 2020 | 23.07 | 23.32 | 22.80 | 23.04 | 314,572 | -0.16(-0.68%) |
Aug 05, 2020 | 22.78 | 23.26 | 22.63 | 23.19 | 318,079 | +0.59(+2.61%) |
Aug 04, 2020 | 22.72 | 22.72 | 22.29 | 22.61 | 326,767 | -0.15(-0.64%) |