Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.66 | 21.66 | 20.12 | 20.48 | 104,300 | -1.52(-6.91%) |
Oct 29, 2020 | 21.61 | 22.17 | 21.37 | 22.00 | 27,922 | +0.47(+2.18%) |
Oct 28, 2020 | 22.55 | 23.00 | 21.21 | 21.53 | 71,687 | -1.61(-6.96%) |
Oct 27, 2020 | 22.86 | 23.40 | 22.55 | 23.14 | 34,740 | +0.28(+1.22%) |
Oct 26, 2020 | 23.47 | 23.86 | 22.80 | 22.86 | 72,803 | -0.71(-3.01%) |
Oct 23, 2020 | 23.43 | 23.79 | 23.10 | 23.57 | 35,000 | +0.14(+0.60%) |
Oct 22, 2020 | 23.45 | 23.79 | 23.19 | 23.43 | 38,544 | -0.07(-0.30%) |
Oct 21, 2020 | 23.64 | 23.84 | 23.41 | 23.50 | 43,176 | -0.37(-1.55%) |
Oct 20, 2020 | 24.09 | 24.65 | 23.76 | 23.87 | 122,161 | +0.20(+0.84%) |
Oct 19, 2020 | 24.71 | 25.22 | 23.67 | 23.67 | 109,895 | -0.94(-3.82%) |
Oct 16, 2020 | 24.76 | 25.00 | 24.47 | 24.61 | 35,700 | +0.06(+0.24%) |
Oct 15, 2020 | 25.02 | 25.59 | 24.41 | 24.55 | 50,452 | -0.82(-3.23%) |
Oct 14, 2020 | 26.15 | 26.15 | 25.23 | 25.37 | 66,673 | -0.85(-3.24%) |
Oct 13, 2020 | 26.90 | 26.90 | 26.16 | 26.22 | 44,024 | -0.98(-3.60%) |
Oct 12, 2020 | 26.69 | 27.52 | 26.69 | 27.20 | 59,711 | +0.48(+1.80%) |
Oct 09, 2020 | 26.46 | 26.80 | 26.37 | 26.72 | 28,300 | +0.53(+2.02%) |
Oct 08, 2020 | 25.94 | 26.30 | 25.85 | 26.19 | 42,674 | +0.76(+2.99%) |
Oct 07, 2020 | 25.02 | 25.58 | 24.89 | 25.43 | 68,390 | +0.88(+3.58%) |
Oct 06, 2020 | 25.12 | 25.21 | 24.30 | 24.55 | 96,156 | -0.54(-2.15%) |
Oct 05, 2020 | 25.23 | 25.31 | 24.88 | 25.09 | 49,039 | +0.12(+0.48%) |
Oct 02, 2020 | 24.60 | 25.26 | 24.55 | 24.97 | 75,000 | -0.04(-0.16%) |
Oct 01, 2020 | 25.49 | 25.68 | 24.82 | 25.01 | 75,526 | -0.15(-0.60%) |
Sep 30, 2020 | 25.25 | 25.73 | 25.00 | 25.16 | 47,469 | -0.29(-1.14%) |
Sep 29, 2020 | 25.39 | 25.60 | 25.05 | 25.45 | 54,581 | +0.31(+1.23%) |
Sep 28, 2020 | 24.75 | 25.93 | 24.75 | 25.14 | 63,497 | +0.71(+2.91%) |
Sep 25, 2020 | 23.91 | 24.78 | 23.90 | 24.43 | 48,500 | +0.38(+1.58%) |
Sep 24, 2020 | 25.47 | 25.50 | 23.88 | 24.05 | 87,369 | -1.28(-5.05%) |
Sep 23, 2020 | 26.87 | 26.88 | 25.33 | 25.33 | 62,405 | -1.49(-5.56%) |
Sep 22, 2020 | 27.43 | 27.44 | 26.21 | 26.82 | 75,352 | -0.64(-2.33%) |
Sep 21, 2020 | 28.02 | 28.25 | 26.98 | 27.46 | 89,440 | -1.23(-4.29%) |
Sep 18, 2020 | 28.94 | 29.34 | 28.69 | 28.69 | 758,800 | +0.09(+0.31%) |
Sep 17, 2020 | 27.92 | 28.76 | 27.75 | 28.60 | 99,532 | +0.39(+1.38%) |
Sep 16, 2020 | 28.20 | 28.46 | 27.23 | 28.21 | 93,809 | +0.43(+1.55%) |
Sep 15, 2020 | 27.30 | 27.79 | 27.06 | 27.78 | 111,009 | +0.60(+2.21%) |
Sep 14, 2020 | 26.40 | 27.39 | 26.40 | 27.18 | 158,969 | +0.97(+3.70%) |
Sep 11, 2020 | 26.00 | 26.32 | 25.77 | 26.21 | 96,000 | +0.21(+0.81%) |
Sep 10, 2020 | 27.20 | 27.20 | 26.00 | 26.00 | 82,946 | -1.11(-4.09%) |
Sep 09, 2020 | 26.26 | 27.15 | 25.93 | 27.11 | 121,053 | +1.11(+4.27%) |
Sep 08, 2020 | 26.85 | 27.56 | 25.64 | 26.00 | 169,658 | -0.84(-3.13%) |
Sep 04, 2020 | 26.64 | 27.16 | 25.95 | 26.84 | 125,000 | +0.34(+1.28%) |
Sep 03, 2020 | 26.21 | 26.74 | 25.66 | 26.50 | 151,952 | +0.30(+1.15%) |
Sep 02, 2020 | 25.59 | 26.39 | 25.00 | 26.20 | 137,566 | +1.00(+3.97%) |
Sep 01, 2020 | 25.53 | 25.53 | 24.50 | 25.20 | 108,807 | -0.43(-1.68%) |
Aug 31, 2020 | 25.86 | 26.00 | 25.28 | 25.63 | 59,074 | +0.27(+1.06%) |
Aug 28, 2020 | 25.70 | 25.70 | 24.80 | 25.36 | 145,700 | -0.39(-1.51%) |
Aug 27, 2020 | 23.47 | 29.00 | 23.17 | 25.75 | 446,019 | +2.74(+11.91%) |
Aug 26, 2020 | 22.71 | 23.15 | 22.48 | 23.01 | 303,736 | +2.18(+10.47%) |
Aug 25, 2020 | 21.50 | 21.75 | 20.73 | 20.83 | 117,311 | -0.65(-3.03%) |
Aug 24, 2020 | 21.95 | 21.95 | 21.30 | 21.48 | 70,796 | -0.52(-2.36%) |
Aug 21, 2020 | 22.10 | 22.25 | 21.51 | 22.00 | 56,200 | -0.20(-0.90%) |
Aug 20, 2020 | 22.22 | 22.59 | 22.14 | 22.20 | 53,754 | -0.15(-0.67%) |
Aug 19, 2020 | 22.27 | 22.88 | 22.00 | 22.35 | 114,243 | +0.55(+2.52%) |
Aug 18, 2020 | 23.10 | 23.38 | 21.80 | 21.80 | 250,156 | -1.29(-5.59%) |
Aug 17, 2020 | 23.38 | 23.38 | 22.72 | 23.09 | 46,845 | -0.06(-0.26%) |
Aug 14, 2020 | 23.38 | 23.52 | 23.15 | 23.15 | 45,000 | -0.17(-0.73%) |
Aug 13, 2020 | 23.05 | 23.51 | 23.05 | 23.32 | 43,345 | +0.28(+1.22%) |
Aug 12, 2020 | 23.30 | 23.34 | 22.72 | 23.04 | 104,234 | -0.99(-4.12%) |
Aug 11, 2020 | 24.47 | 24.50 | 23.85 | 24.03 | 238,767 | -0.40(-1.64%) |
Aug 10, 2020 | 24.10 | 24.70 | 24.10 | 24.43 | 49,671 | +0.33(+1.37%) |
Aug 07, 2020 | 23.45 | 24.14 | 23.45 | 24.10 | 73,800 | +0.46(+1.95%) |
Aug 06, 2020 | 23.15 | 23.67 | 23.15 | 23.64 | 53,462 | +0.57(+2.47%) |
Aug 05, 2020 | 22.95 | 23.33 | 22.76 | 23.07 | 68,032 | +0.45(+1.99%) |
Aug 04, 2020 | 22.77 | 23.02 | 22.53 | 22.62 | 65,504 | +0.12(+0.53%) |