Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.44 | 21.54 | 19.27 | 19.77 | 2,735,800 | -1.81(-8.39%) |
Oct 29, 2020 | 22.42 | 22.49 | 20.80 | 21.58 | 1,063,678 | -0.49(-2.22%) |
Oct 28, 2020 | 21.63 | 22.35 | 21.30 | 22.07 | 1,122,105 | -0.21(-0.94%) |
Oct 27, 2020 | 20.90 | 22.66 | 20.55 | 22.28 | 1,920,788 | +1.45(+6.96%) |
Oct 26, 2020 | 20.68 | 21.59 | 20.60 | 20.83 | 655,611 | -0.13(-0.62%) |
Oct 23, 2020 | 20.73 | 21.09 | 20.30 | 20.96 | 488,600 | +0.34(+1.65%) |
Oct 22, 2020 | 20.32 | 20.87 | 19.92 | 20.62 | 1,011,685 | +0.36(+1.78%) |
Oct 21, 2020 | 20.90 | 22.22 | 20.01 | 20.26 | 2,237,376 | -0.62(-2.97%) |
Oct 20, 2020 | 20.42 | 21.38 | 19.90 | 20.88 | 998,206 | +0.36(+1.75%) |
Oct 19, 2020 | 21.02 | 21.31 | 20.37 | 20.52 | 741,807 | -0.20(-0.97%) |
Oct 16, 2020 | 20.75 | 21.32 | 20.61 | 20.72 | 656,200 | -0.15(-0.72%) |
Oct 15, 2020 | 20.31 | 21.06 | 19.70 | 20.87 | 703,851 | +0.25(+1.21%) |
Oct 14, 2020 | 20.98 | 21.34 | 20.33 | 20.62 | 595,030 | -0.20(-0.96%) |
Oct 13, 2020 | 20.54 | 20.96 | 20.15 | 20.82 | 842,087 | +0.19(+0.92%) |
Oct 12, 2020 | 21.51 | 21.86 | 20.21 | 20.63 | 1,489,987 | -0.82(-3.82%) |
Oct 09, 2020 | 21.97 | 22.08 | 21.11 | 21.45 | 1,098,500 | -0.43(-1.97%) |
Oct 08, 2020 | 23.32 | 23.50 | 21.40 | 21.88 | 1,459,372 | -1.12(-4.87%) |
Oct 07, 2020 | 22.10 | 23.13 | 22.10 | 23.00 | 1,294,688 | +1.03(+4.69%) |
Oct 06, 2020 | 22.75 | 23.11 | 21.83 | 21.97 | 1,759,289 | -0.28(-1.26%) |
Oct 05, 2020 | 20.97 | 22.33 | 20.91 | 22.25 | 1,208,555 | +1.56(+7.54%) |
Oct 02, 2020 | 20.30 | 21.23 | 20.08 | 20.69 | 1,386,800 | -0.30(-1.43%) |
Oct 01, 2020 | 20.29 | 21.30 | 19.51 | 20.99 | 1,449,606 | +0.81(+4.01%) |
Sep 30, 2020 | 19.10 | 20.90 | 19.10 | 20.18 | 2,854,074 | +1.08(+5.65%) |
Sep 29, 2020 | 19.10 | 19.70 | 19.03 | 19.10 | 547,148 | -0.10(-0.52%) |
Sep 28, 2020 | 19.85 | 19.94 | 18.59 | 19.20 | 1,509,291 | +0.27(+1.43%) |
Sep 25, 2020 | 19.07 | 19.17 | 18.61 | 18.93 | 1,016,300 | -0.13(-0.68%) |
Sep 24, 2020 | 19.46 | 19.69 | 18.53 | 19.06 | 1,760,497 | -0.23(-1.19%) |
Sep 23, 2020 | 21.78 | 21.78 | 18.83 | 19.29 | 2,550,453 | -2.56(-11.72%) |
Sep 22, 2020 | 19.37 | 22.09 | 19.25 | 21.85 | 2,423,684 | +2.52(+13.04%) |
Sep 21, 2020 | 18.90 | 19.55 | 18.72 | 19.33 | 889,166 | +0.38(+2.01%) |
Sep 18, 2020 | 19.19 | 19.50 | 18.44 | 18.95 | 1,677,400 | -0.04(-0.21%) |
Sep 17, 2020 | 19.00 | 19.25 | 18.66 | 18.99 | 1,034,870 | -0.41(-2.11%) |
Sep 16, 2020 | 19.51 | 19.58 | 19.03 | 19.40 | 709,604 | -0.11(-0.56%) |
Sep 15, 2020 | 19.44 | 19.74 | 18.96 | 19.51 | 736,501 | +0.13(+0.67%) |
Sep 14, 2020 | 19.45 | 19.66 | 18.46 | 19.38 | 1,187,617 | -0.05(-0.26%) |
Sep 11, 2020 | 19.41 | 20.04 | 18.61 | 19.43 | 1,227,300 | +1.22(+6.70%) |
Sep 10, 2020 | 18.25 | 18.52 | 17.86 | 18.21 | 553,738 | +0.12(+0.66%) |
Sep 09, 2020 | 18.17 | 18.44 | 17.07 | 18.09 | 1,281,470 | -0.25(-1.36%) |
Sep 08, 2020 | 18.05 | 18.94 | 17.76 | 18.34 | 695,045 | -0.16(-0.86%) |
Sep 04, 2020 | 18.53 | 19.10 | 17.66 | 18.50 | 1,181,200 | +0.45(+2.49%) |
Sep 03, 2020 | 19.28 | 19.35 | 17.53 | 18.05 | 1,851,313 | -1.38(-7.10%) |
Sep 02, 2020 | 20.52 | 20.91 | 19.01 | 19.43 | 1,132,771 | -0.86(-4.24%) |
Sep 01, 2020 | 19.36 | 20.93 | 19.36 | 20.29 | 1,267,739 | +0.88(+4.53%) |
Aug 31, 2020 | 19.35 | 19.61 | 18.85 | 19.41 | 733,178 | +0.03(+0.15%) |
Aug 28, 2020 | 19.50 | 20.05 | 19.32 | 19.38 | 814,500 | +0.00(+0.00%) |
Aug 27, 2020 | 20.59 | 20.76 | 18.81 | 19.38 | 1,114,665 | -0.94(-4.63%) |
Aug 26, 2020 | 19.90 | 20.71 | 19.78 | 20.32 | 1,008,747 | +0.58(+2.94%) |
Aug 25, 2020 | 20.61 | 20.74 | 19.35 | 19.74 | 1,052,887 | -0.83(-4.04%) |
Aug 24, 2020 | 20.66 | 20.98 | 20.25 | 20.57 | 724,399 | -0.09(-0.44%) |
Aug 21, 2020 | 20.68 | 21.05 | 20.45 | 20.66 | 958,200 | -0.16(-0.77%) |
Aug 20, 2020 | 21.53 | 21.53 | 20.44 | 20.82 | 1,102,913 | -0.89(-4.10%) |
Aug 19, 2020 | 22.07 | 22.38 | 21.54 | 21.71 | 656,648 | -0.55(-2.47%) |
Aug 18, 2020 | 21.91 | 22.37 | 21.71 | 22.26 | 672,462 | +0.12(+0.54%) |
Aug 17, 2020 | 22.55 | 22.56 | 21.51 | 22.14 | 1,234,895 | -0.41(-1.82%) |
Aug 14, 2020 | 22.29 | 22.56 | 21.71 | 22.55 | 899,100 | +0.33(+1.49%) |
Aug 13, 2020 | 21.33 | 22.45 | 21.15 | 22.22 | 1,091,374 | +0.97(+4.56%) |
Aug 12, 2020 | 20.60 | 21.83 | 20.57 | 21.25 | 1,060,654 | +0.91(+4.47%) |
Aug 11, 2020 | 22.28 | 22.60 | 20.21 | 20.34 | 1,486,121 | -1.90(-8.54%) |
Aug 10, 2020 | 21.48 | 22.45 | 21.26 | 22.24 | 2,040,300 | +1.08(+5.10%) |
Aug 07, 2020 | 20.80 | 21.54 | 20.56 | 21.16 | 1,709,800 | +0.91(+4.49%) |
Aug 06, 2020 | 22.06 | 22.29 | 19.74 | 20.25 | 4,335,116 | +2.01(+11.02%) |
Aug 05, 2020 | 18.33 | 18.80 | 18.01 | 18.24 | 2,305,823 | +0.07(+0.39%) |
Aug 04, 2020 | 18.73 | 18.73 | 17.58 | 18.17 | 1,486,765 | -0.07(-0.38%) |