Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.19 | 36.59 | 33.00 | 34.17 | 721,600 | -2.14(-5.89%) |
Oct 29, 2020 | 37.19 | 37.20 | 34.60 | 36.31 | 396,667 | +0.20(+0.55%) |
Oct 28, 2020 | 36.82 | 37.30 | 34.38 | 36.11 | 673,515 | -2.17(-5.67%) |
Oct 27, 2020 | 36.21 | 38.88 | 36.08 | 38.28 | 626,389 | +2.59(+7.26%) |
Oct 26, 2020 | 38.32 | 38.89 | 32.97 | 35.69 | 990,573 | -2.20(-5.81%) |
Oct 23, 2020 | 36.19 | 38.37 | 34.60 | 37.89 | 1,117,600 | +2.38(+6.70%) |
Oct 22, 2020 | 33.69 | 35.89 | 32.30 | 35.51 | 1,608,148 | +5.82(+19.60%) |
Oct 21, 2020 | 32.62 | 33.05 | 29.43 | 29.69 | 469,173 | -0.85(-2.78%) |
Oct 20, 2020 | 32.11 | 32.56 | 30.29 | 30.54 | 338,315 | -1.34(-4.20%) |
Oct 19, 2020 | 33.34 | 34.00 | 31.51 | 31.88 | 316,805 | -0.73(-2.24%) |
Oct 16, 2020 | 33.00 | 34.18 | 31.94 | 32.61 | 812,200 | -0.31(-0.94%) |
Oct 15, 2020 | 27.67 | 34.38 | 27.52 | 32.92 | 858,467 | +4.59(+16.20%) |
Oct 14, 2020 | 29.06 | 29.85 | 28.24 | 28.33 | 277,956 | -0.56(-1.94%) |
Oct 13, 2020 | 28.33 | 29.38 | 28.25 | 28.89 | 248,050 | +0.39(+1.37%) |
Oct 12, 2020 | 29.34 | 29.70 | 27.58 | 28.50 | 340,754 | -0.91(-3.09%) |
Oct 09, 2020 | 28.44 | 29.94 | 28.32 | 29.41 | 317,300 | +0.91(+3.19%) |
Oct 08, 2020 | 29.40 | 29.41 | 28.00 | 28.50 | 374,500 | -0.17(-0.59%) |
Oct 07, 2020 | 28.28 | 29.28 | 27.70 | 28.67 | 567,229 | +1.28(+4.67%) |
Oct 06, 2020 | 24.30 | 27.94 | 24.30 | 27.39 | 970,323 | +3.54(+14.84%) |
Oct 05, 2020 | 22.88 | 24.10 | 22.66 | 23.85 | 801,595 | +1.61(+7.24%) |
Oct 02, 2020 | 23.98 | 24.49 | 22.13 | 22.24 | 824,700 | -2.20(-9.00%) |
Oct 01, 2020 | 24.35 | 25.60 | 22.23 | 24.44 | 2,871,879 | -0.18(-0.73%) |
Sep 30, 2020 | 24.72 | 25.09 | 24.05 | 24.62 | 616,205 | -0.10(-0.40%) |
Sep 29, 2020 | 24.87 | 25.25 | 24.18 | 24.72 | 787,578 | -2.16(-8.04%) |
Sep 28, 2020 | 27.06 | 27.13 | 26.10 | 26.88 | 226,360 | +0.12(+0.45%) |
Sep 25, 2020 | 26.12 | 26.96 | 25.90 | 26.76 | 165,300 | +0.67(+2.57%) |
Sep 24, 2020 | 25.80 | 26.82 | 25.05 | 26.09 | 214,753 | +0.00(+0.00%) |
Sep 23, 2020 | 27.71 | 27.81 | 25.96 | 26.09 | 302,377 | -1.71(-6.15%) |
Sep 22, 2020 | 29.59 | 29.86 | 26.25 | 27.80 | 608,380 | -1.77(-5.99%) |
Sep 21, 2020 | 28.96 | 29.78 | 28.28 | 29.57 | 635,521 | +0.12(+0.41%) |
Sep 18, 2020 | 28.39 | 29.91 | 27.66 | 29.45 | 3,838,600 | +1.06(+3.73%) |
Sep 17, 2020 | 28.40 | 29.94 | 28.00 | 28.39 | 643,223 | -0.39(-1.36%) |
Sep 16, 2020 | 28.13 | 29.63 | 28.13 | 28.78 | 684,768 | +0.91(+3.27%) |
Sep 15, 2020 | 27.50 | 28.36 | 27.01 | 27.87 | 504,423 | +0.61(+2.24%) |
Sep 14, 2020 | 25.96 | 27.41 | 25.76 | 27.26 | 604,958 | +1.61(+6.28%) |
Sep 11, 2020 | 25.85 | 26.70 | 25.18 | 25.65 | 361,600 | -0.08(-0.31%) |
Sep 10, 2020 | 25.45 | 26.75 | 24.88 | 25.73 | 471,417 | +0.57(+2.27%) |
Sep 09, 2020 | 22.96 | 25.61 | 22.75 | 25.16 | 438,972 | +2.69(+11.97%) |
Sep 08, 2020 | 21.87 | 23.52 | 21.80 | 22.47 | 553,535 | +0.64(+2.93%) |
Sep 04, 2020 | 23.75 | 23.96 | 21.24 | 21.83 | 1,295,100 | -2.10(-8.78%) |
Sep 03, 2020 | 26.17 | 26.21 | 23.50 | 23.93 | 602,715 | -2.27(-8.66%) |
Sep 02, 2020 | 25.98 | 26.43 | 25.31 | 26.20 | 383,221 | +0.08(+0.31%) |
Sep 01, 2020 | 25.00 | 26.50 | 25.00 | 26.12 | 509,033 | +1.01(+4.02%) |
Aug 31, 2020 | 25.23 | 26.83 | 25.09 | 25.11 | 569,101 | +0.17(+0.68%) |
Aug 28, 2020 | 24.20 | 24.96 | 24.02 | 24.94 | 336,900 | +0.32(+1.30%) |
Aug 27, 2020 | 25.16 | 25.23 | 24.40 | 24.62 | 313,542 | -0.54(-2.15%) |
Aug 26, 2020 | 25.78 | 26.21 | 24.85 | 25.16 | 321,370 | -0.68(-2.63%) |
Aug 25, 2020 | 25.50 | 26.25 | 25.08 | 25.84 | 479,830 | +0.18(+0.70%) |
Aug 24, 2020 | 26.04 | 27.41 | 25.28 | 25.66 | 736,475 | -0.37(-1.42%) |
Aug 21, 2020 | 25.08 | 26.48 | 24.64 | 26.03 | 612,900 | +0.69(+2.72%) |
Aug 20, 2020 | 24.90 | 25.55 | 24.82 | 25.34 | 255,483 | +0.18(+0.72%) |
Aug 19, 2020 | 25.26 | 26.16 | 24.02 | 25.16 | 801,386 | -0.47(-1.83%) |
Aug 18, 2020 | 23.79 | 25.83 | 23.50 | 25.63 | 937,409 | +2.83(+12.41%) |
Aug 17, 2020 | 22.54 | 23.19 | 22.32 | 22.80 | 713,454 | +0.32(+1.42%) |
Aug 14, 2020 | 22.35 | 22.67 | 21.34 | 22.48 | 537,900 | +0.06(+0.27%) |
Aug 13, 2020 | 22.13 | 22.90 | 21.90 | 22.42 | 781,481 | +0.14(+0.63%) |
Aug 12, 2020 | 24.03 | 24.48 | 22.02 | 22.28 | 783,681 | -1.34(-5.67%) |
Aug 11, 2020 | 24.25 | 24.72 | 23.57 | 23.62 | 438,387 | -0.48(-1.99%) |
Aug 10, 2020 | 24.49 | 24.50 | 23.86 | 24.10 | 655,039 | +0.63(+2.68%) |
Aug 07, 2020 | 24.98 | 24.99 | 23.08 | 23.47 | 799,200 | -1.05(-4.28%) |
Aug 06, 2020 | 27.15 | 27.45 | 23.00 | 24.52 | 3,152,527 | +3.24(+15.23%) |
Aug 05, 2020 | 20.05 | 21.48 | 19.50 | 21.28 | 782,410 | +1.87(+9.63%) |
Aug 04, 2020 | 19.50 | 19.75 | 18.83 | 19.41 | 610,167 | +0.41(+2.13%) |