Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.81 | 22.81 | 21.76 | 22.09 | 144,293 | -0.80(-3.49%) |
Oct 29, 2020 | 22.03 | 23.02 | 21.83 | 22.89 | 134,901 | +0.75(+3.38%) |
Oct 28, 2020 | 21.57 | 22.38 | 21.38 | 22.14 | 139,506 | -0.20(-0.88%) |
Oct 27, 2020 | 24.56 | 24.56 | 22.06 | 22.34 | 164,000 | -1.96(-8.07%) |
Oct 26, 2020 | 25.60 | 26.37 | 23.36 | 24.30 | 319,702 | -0.53(-2.14%) |
Oct 23, 2020 | 24.21 | 25.03 | 24.01 | 24.83 | 92,302 | +0.78(+3.24%) |
Oct 22, 2020 | 23.93 | 24.18 | 23.48 | 24.05 | 82,262 | +0.11(+0.45%) |
Oct 21, 2020 | 25.04 | 25.26 | 23.91 | 23.94 | 123,152 | -1.10(-4.40%) |
Oct 20, 2020 | 24.67 | 25.21 | 24.22 | 25.04 | 120,467 | +0.63(+2.58%) |
Oct 19, 2020 | 24.44 | 25.40 | 24.26 | 24.41 | 118,012 | +0.03(+0.12%) |
Oct 16, 2020 | 24.62 | 25.09 | 24.28 | 24.38 | 123,375 | -0.06(-0.24%) |
Oct 15, 2020 | 23.60 | 24.59 | 23.26 | 24.44 | 121,407 | +0.35(+1.47%) |
Oct 14, 2020 | 23.49 | 24.27 | 23.47 | 24.09 | 81,574 | +0.55(+2.34%) |
Oct 13, 2020 | 23.51 | 23.96 | 23.01 | 23.54 | 167,070 | -0.40(-1.69%) |
Oct 12, 2020 | 23.35 | 24.01 | 23.28 | 23.94 | 81,146 | +0.50(+2.14%) |
Oct 09, 2020 | 23.55 | 23.89 | 23.20 | 23.44 | 99,106 | +0.10(+0.42%) |
Oct 08, 2020 | 23.29 | 23.39 | 22.67 | 23.34 | 91,365 | +0.55(+2.42%) |
Oct 07, 2020 | 22.66 | 23.27 | 22.50 | 22.79 | 188,224 | +0.43(+1.94%) |
Oct 06, 2020 | 22.53 | 23.44 | 22.17 | 22.36 | 141,211 | +0.32(+1.43%) |
Oct 05, 2020 | 22.01 | 22.37 | 21.57 | 22.04 | 108,689 | +0.33(+1.54%) |
Oct 02, 2020 | 20.07 | 21.93 | 20.07 | 21.70 | 117,180 | +1.00(+4.85%) |
Oct 01, 2020 | 20.75 | 21.01 | 20.43 | 20.70 | 184,015 | +0.11(+0.53%) |
Sep 30, 2020 | 20.64 | 21.37 | 20.27 | 20.59 | 131,981 | +0.09(+0.43%) |
Sep 29, 2020 | 20.53 | 21.02 | 20.40 | 20.50 | 172,196 | -0.06(-0.29%) |
Sep 28, 2020 | 20.30 | 20.93 | 20.30 | 20.56 | 115,403 | +0.63(+3.16%) |
Sep 25, 2020 | 19.45 | 20.39 | 19.45 | 19.93 | 98,090 | +0.14(+0.70%) |
Sep 24, 2020 | 19.38 | 20.17 | 18.63 | 19.79 | 144,856 | +0.03(+0.15%) |
Sep 23, 2020 | 21.36 | 21.75 | 19.11 | 19.77 | 203,475 | -1.67(-7.81%) |
Sep 22, 2020 | 20.78 | 21.65 | 20.65 | 21.44 | 163,993 | +1.05(+5.17%) |
Sep 21, 2020 | 21.37 | 21.37 | 19.97 | 20.39 | 221,522 | -1.84(-8.29%) |
Sep 18, 2020 | 22.36 | 22.95 | 21.87 | 22.23 | 350,324 | +0.04(+0.18%) |
Sep 17, 2020 | 21.27 | 22.94 | 21.08 | 22.19 | 210,055 | +0.74(+3.44%) |
Sep 16, 2020 | 21.89 | 22.13 | 21.42 | 21.45 | 118,981 | -0.41(-1.89%) |
Sep 15, 2020 | 22.09 | 22.45 | 21.70 | 21.86 | 94,103 | -0.08(-0.36%) |
Sep 14, 2020 | 22.08 | 22.28 | 21.57 | 21.94 | 113,637 | +0.06(+0.27%) |
Sep 11, 2020 | 22.18 | 22.48 | 21.83 | 21.88 | 92,607 | -0.21(-0.94%) |
Sep 10, 2020 | 22.52 | 22.76 | 22.04 | 22.09 | 101,876 | -0.21(-0.93%) |
Sep 09, 2020 | 22.60 | 22.86 | 22.04 | 22.30 | 107,988 | -0.08(-0.35%) |
Sep 08, 2020 | 22.65 | 23.00 | 22.35 | 22.37 | 110,592 | -0.63(-2.74%) |
Sep 04, 2020 | 22.96 | 23.35 | 22.16 | 23.00 | 247,968 | +0.76(+3.41%) |
Sep 03, 2020 | 23.74 | 23.98 | 22.21 | 22.25 | 212,614 | -1.46(-6.15%) |
Sep 02, 2020 | 24.02 | 24.02 | 23.27 | 23.70 | 108,845 | -0.37(-1.55%) |
Sep 01, 2020 | 23.37 | 24.30 | 22.86 | 24.08 | 140,570 | +0.38(+1.62%) |
Aug 31, 2020 | 24.35 | 24.35 | 23.65 | 23.69 | 127,596 | -0.78(-3.18%) |
Aug 28, 2020 | 24.53 | 24.67 | 23.96 | 24.47 | 107,432 | +0.12(+0.49%) |
Aug 27, 2020 | 24.85 | 25.12 | 24.02 | 24.35 | 154,027 | -0.27(-1.08%) |
Aug 26, 2020 | 24.53 | 24.95 | 24.34 | 24.62 | 116,624 | -0.05(-0.20%) |
Aug 25, 2020 | 25.56 | 25.89 | 23.72 | 24.67 | 203,269 | -0.63(-2.49%) |
Aug 24, 2020 | 24.62 | 25.61 | 24.41 | 25.30 | 146,717 | +0.83(+3.38%) |
Aug 21, 2020 | 24.62 | 24.90 | 24.02 | 24.47 | 126,421 | -0.36(-1.47%) |
Aug 20, 2020 | 24.85 | 25.28 | 24.59 | 24.84 | 101,018 | -0.54(-2.13%) |
Aug 19, 2020 | 25.42 | 26.05 | 25.21 | 25.38 | 159,508 | +0.13(+0.51%) |
Aug 18, 2020 | 25.11 | 25.68 | 25.10 | 25.25 | 220,189 | +0.04(+0.16%) |
Aug 17, 2020 | 25.68 | 26.39 | 25.02 | 25.21 | 86,326 | -0.58(-2.25%) |
Aug 14, 2020 | 25.49 | 26.19 | 25.14 | 25.79 | 175,365 | -0.03(-0.11%) |
Aug 13, 2020 | 25.57 | 26.14 | 25.55 | 25.82 | 87,734 | -0.07(-0.27%) |
Aug 12, 2020 | 25.96 | 25.96 | 25.25 | 25.89 | 90,621 | +0.55(+2.18%) |
Aug 11, 2020 | 26.49 | 26.80 | 25.19 | 25.34 | 171,427 | -0.59(-2.28%) |
Aug 10, 2020 | 25.70 | 26.51 | 25.70 | 25.93 | 143,886 | +0.26(+1.00%) |
Aug 07, 2020 | 25.29 | 25.71 | 24.77 | 25.67 | 179,020 | +0.12(+0.46%) |
Aug 06, 2020 | 25.99 | 25.99 | 25.31 | 25.56 | 100,401 | -0.61(-2.33%) |
Aug 05, 2020 | 25.51 | 26.34 | 25.07 | 26.17 | 185,695 | +1.22(+4.90%) |
Aug 04, 2020 | 24.84 | 25.03 | 24.44 | 24.95 | 100,937 | -0.01(-0.04%) |