Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.41 | 24.43 | 23.18 | 23.92 | 1,290,551 | +0.40(+1.72%) |
Oct 29, 2020 | 22.26 | 23.52 | 21.85 | 23.51 | 1,662,095 | +1.13(+5.04%) |
Oct 28, 2020 | 22.74 | 23.23 | 22.28 | 22.39 | 754,378 | -0.98(-4.21%) |
Oct 27, 2020 | 23.93 | 24.35 | 23.14 | 23.37 | 760,059 | -0.58(-2.41%) |
Oct 26, 2020 | 24.87 | 24.87 | 23.39 | 23.95 | 1,593,474 | -1.33(-5.26%) |
Oct 23, 2020 | 25.98 | 27.95 | 25.19 | 25.28 | 2,769,854 | -0.60(-2.31%) |
Oct 22, 2020 | 26.34 | 26.45 | 25.79 | 25.88 | 715,132 | -0.43(-1.65%) |
Oct 21, 2020 | 25.99 | 26.79 | 25.74 | 26.31 | 1,228,447 | +0.27(+1.04%) |
Oct 20, 2020 | 26.36 | 26.59 | 25.85 | 26.04 | 1,416,293 | -0.45(-1.71%) |
Oct 19, 2020 | 27.64 | 27.99 | 25.02 | 26.49 | 8,777,884 | -4.64(-14.89%) |
Oct 16, 2020 | 31.12 | 31.51 | 30.84 | 31.13 | 885,755 | +0.11(+0.34%) |
Oct 15, 2020 | 30.36 | 31.32 | 30.25 | 31.02 | 689,385 | +0.30(+0.97%) |
Oct 14, 2020 | 30.58 | 31.30 | 30.57 | 30.72 | 944,755 | -0.08(-0.25%) |
Oct 13, 2020 | 30.09 | 30.84 | 29.74 | 30.80 | 1,098,748 | +0.44(+1.46%) |
Oct 12, 2020 | 30.16 | 30.61 | 29.98 | 30.36 | 780,916 | +0.32(+1.06%) |
Oct 09, 2020 | 30.21 | 30.51 | 29.91 | 30.04 | 839,164 | +0.20(+0.68%) |
Oct 08, 2020 | 30.06 | 30.30 | 29.58 | 29.84 | 767,619 | -0.05(-0.16%) |
Oct 07, 2020 | 30.82 | 30.86 | 29.43 | 29.88 | 1,485,962 | -0.10(-0.32%) |
Oct 06, 2020 | 30.68 | 31.38 | 29.68 | 29.98 | 1,595,465 | -0.40(-1.30%) |
Oct 05, 2020 | 30.69 | 30.94 | 29.98 | 30.38 | 2,034,409 | -0.22(-0.72%) |
Oct 02, 2020 | 30.14 | 30.84 | 29.52 | 30.60 | 3,183,574 | +0.07(+0.22%) |
Oct 01, 2020 | 32.76 | 33.01 | 28.53 | 30.53 | 8,540,345 | +9.34(+44.07%) |
Sep 30, 2020 | 21.09 | 21.49 | 20.90 | 21.19 | 685,504 | +0.10(+0.46%) |
Sep 29, 2020 | 20.73 | 21.19 | 20.47 | 21.10 | 672,177 | +0.68(+3.35%) |
Sep 28, 2020 | 19.79 | 20.84 | 19.79 | 20.41 | 615,851 | +1.15(+5.95%) |
Sep 25, 2020 | 18.69 | 19.38 | 18.68 | 19.26 | 556,295 | +0.30(+1.57%) |
Sep 24, 2020 | 18.96 | 19.39 | 18.37 | 18.97 | 615,898 | +0.12(+0.61%) |
Sep 23, 2020 | 19.43 | 20.01 | 18.84 | 18.85 | 521,842 | -0.50(-2.59%) |
Sep 22, 2020 | 19.53 | 20.00 | 19.13 | 19.35 | 658,821 | -0.13(-0.64%) |
Sep 21, 2020 | 20.08 | 20.20 | 18.92 | 19.48 | 814,677 | -1.46(-6.95%) |
Sep 18, 2020 | 21.28 | 21.40 | 20.70 | 20.93 | 1,423,995 | -0.17(-0.82%) |
Sep 17, 2020 | 20.67 | 21.26 | 20.41 | 21.11 | 621,530 | -0.10(-0.45%) |
Sep 16, 2020 | 20.91 | 21.62 | 20.77 | 21.20 | 670,642 | +0.29(+1.38%) |
Sep 15, 2020 | 22.02 | 22.07 | 20.85 | 20.91 | 426,486 | -1.01(-4.62%) |
Sep 14, 2020 | 22.24 | 22.31 | 21.90 | 21.92 | 432,871 | -0.03(-0.13%) |
Sep 11, 2020 | 22.28 | 22.30 | 21.90 | 21.95 | 449,415 | -0.31(-1.39%) |
Sep 10, 2020 | 22.73 | 23.02 | 22.23 | 22.26 | 401,544 | -0.33(-1.45%) |
Sep 09, 2020 | 22.80 | 22.89 | 22.16 | 22.59 | 428,379 | +0.18(+0.82%) |
Sep 08, 2020 | 23.34 | 23.34 | 22.22 | 22.41 | 581,201 | -1.28(-5.41%) |
Sep 04, 2020 | 23.63 | 23.93 | 22.90 | 23.69 | 385,390 | +0.67(+2.93%) |
Sep 03, 2020 | 23.40 | 23.96 | 22.81 | 23.01 | 476,371 | -0.21(-0.91%) |
Sep 02, 2020 | 23.05 | 23.50 | 22.77 | 23.23 | 359,172 | +0.16(+0.71%) |
Sep 01, 2020 | 22.76 | 23.35 | 22.69 | 23.06 | 361,780 | +0.02(+0.08%) |
Aug 31, 2020 | 23.81 | 23.81 | 23.04 | 23.04 | 508,429 | -0.70(-2.96%) |
Aug 28, 2020 | 24.22 | 24.29 | 23.48 | 23.75 | 492,374 | -0.07(-0.28%) |
Aug 27, 2020 | 23.57 | 23.97 | 23.36 | 23.81 | 492,930 | +0.44(+1.90%) |
Aug 26, 2020 | 23.65 | 23.73 | 23.26 | 23.37 | 246,714 | -0.35(-1.46%) |
Aug 25, 2020 | 24.26 | 24.41 | 23.50 | 23.72 | 247,379 | -0.03(-0.12%) |
Aug 24, 2020 | 23.11 | 23.82 | 22.94 | 23.75 | 292,317 | +0.93(+4.10%) |
Aug 21, 2020 | 23.01 | 23.36 | 22.54 | 22.81 | 393,173 | -0.40(-1.74%) |
Aug 20, 2020 | 23.49 | 23.78 | 23.14 | 23.22 | 380,788 | -0.60(-2.51%) |
Aug 19, 2020 | 23.18 | 24.25 | 23.18 | 23.81 | 572,417 | +0.22(+0.94%) |
Aug 18, 2020 | 23.78 | 23.93 | 23.32 | 23.59 | 582,886 | -0.14(-0.61%) |
Aug 17, 2020 | 24.28 | 24.29 | 23.61 | 23.74 | 311,008 | -0.71(-2.92%) |
Aug 14, 2020 | 23.69 | 24.57 | 23.57 | 24.45 | 320,432 | +0.49(+2.05%) |
Aug 13, 2020 | 23.97 | 24.41 | 23.79 | 23.96 | 316,163 | -0.47(-1.93%) |
Aug 12, 2020 | 25.48 | 25.48 | 24.07 | 24.43 | 435,021 | -0.29(-1.17%) |
Aug 11, 2020 | 25.58 | 26.15 | 24.62 | 24.72 | 615,667 | -0.03(-0.12%) |
Aug 10, 2020 | 24.32 | 25.04 | 24.27 | 24.75 | 555,672 | +0.66(+2.76%) |
Aug 07, 2020 | 22.40 | 24.12 | 22.36 | 24.08 | 577,360 | +1.39(+6.11%) |
Aug 06, 2020 | 25.16 | 25.23 | 22.46 | 22.70 | 1,302,907 | -3.37(-12.94%) |
Aug 05, 2020 | 25.04 | 26.33 | 24.86 | 26.07 | 939,247 | +1.65(+6.75%) |
Aug 04, 2020 | 24.89 | 24.97 | 24.31 | 24.42 | 526,400 | -0.68(-2.73%) |