Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.33 | 21.95 | 20.49 | 21.17 | 331,700 | -0.32(-1.49%) |
Oct 29, 2020 | 22.12 | 22.50 | 21.38 | 21.49 | 319,477 | -0.87(-3.89%) |
Oct 28, 2020 | 22.76 | 22.95 | 21.75 | 22.36 | 203,563 | -0.88(-3.79%) |
Oct 27, 2020 | 23.07 | 23.81 | 22.29 | 23.24 | 138,065 | +0.44(+1.93%) |
Oct 26, 2020 | 23.31 | 24.96 | 22.01 | 22.80 | 235,422 | +0.18(+0.80%) |
Oct 23, 2020 | 24.46 | 24.46 | 22.52 | 22.62 | 149,100 | -1.47(-6.10%) |
Oct 22, 2020 | 22.93 | 24.41 | 22.79 | 24.09 | 246,446 | +1.14(+4.97%) |
Oct 21, 2020 | 22.25 | 23.08 | 22.07 | 22.95 | 174,863 | +0.66(+2.96%) |
Oct 20, 2020 | 23.67 | 23.99 | 22.09 | 22.29 | 197,721 | -1.09(-4.66%) |
Oct 19, 2020 | 24.36 | 24.99 | 23.32 | 23.38 | 121,981 | -1.02(-4.18%) |
Oct 16, 2020 | 24.01 | 24.91 | 23.82 | 24.40 | 112,400 | +0.24(+0.99%) |
Oct 15, 2020 | 24.48 | 24.65 | 23.65 | 24.16 | 178,289 | -0.61(-2.46%) |
Oct 14, 2020 | 25.50 | 25.95 | 24.71 | 24.77 | 131,572 | -0.60(-2.36%) |
Oct 13, 2020 | 24.51 | 25.44 | 24.51 | 25.37 | 127,143 | +0.57(+2.30%) |
Oct 12, 2020 | 24.52 | 24.86 | 24.09 | 24.80 | 157,657 | +0.18(+0.73%) |
Oct 09, 2020 | 24.71 | 25.24 | 24.05 | 24.62 | 200,100 | +0.08(+0.33%) |
Oct 08, 2020 | 24.07 | 26.49 | 23.55 | 24.54 | 651,106 | +1.19(+5.10%) |
Oct 07, 2020 | 22.57 | 23.38 | 22.00 | 23.35 | 221,805 | +0.99(+4.43%) |
Oct 06, 2020 | 22.49 | 23.36 | 22.30 | 22.36 | 217,047 | +0.08(+0.36%) |
Oct 05, 2020 | 21.46 | 22.44 | 21.46 | 22.28 | 217,503 | +0.91(+4.26%) |
Oct 02, 2020 | 22.17 | 22.85 | 21.31 | 21.37 | 160,300 | -1.28(-5.65%) |
Oct 01, 2020 | 21.34 | 23.03 | 21.33 | 22.65 | 360,278 | +0.98(+4.52%) |
Sep 30, 2020 | 22.18 | 22.26 | 21.49 | 21.67 | 177,727 | -0.60(-2.69%) |
Sep 29, 2020 | 22.51 | 22.84 | 21.82 | 22.27 | 142,688 | -0.14(-0.62%) |
Sep 28, 2020 | 22.91 | 22.98 | 21.42 | 22.41 | 345,898 | -0.51(-2.23%) |
Sep 25, 2020 | 23.88 | 24.37 | 22.81 | 22.92 | 225,200 | -1.03(-4.30%) |
Sep 24, 2020 | 25.08 | 25.32 | 23.70 | 23.95 | 302,597 | -1.36(-5.37%) |
Sep 23, 2020 | 26.06 | 26.47 | 25.24 | 25.31 | 249,539 | -0.81(-3.10%) |
Sep 22, 2020 | 26.71 | 27.18 | 25.16 | 26.12 | 314,484 | -0.56(-2.10%) |
Sep 21, 2020 | 28.52 | 28.52 | 26.62 | 26.68 | 267,017 | -2.20(-7.62%) |
Sep 18, 2020 | 28.76 | 29.00 | 27.36 | 28.88 | 723,300 | +0.42(+1.48%) |
Sep 17, 2020 | 29.94 | 30.00 | 28.14 | 28.46 | 245,772 | -1.98(-6.50%) |
Sep 16, 2020 | 30.56 | 30.93 | 30.03 | 30.44 | 190,538 | +0.23(+0.76%) |
Sep 15, 2020 | 30.81 | 31.07 | 29.40 | 30.21 | 265,345 | -0.29(-0.95%) |
Sep 14, 2020 | 31.00 | 31.70 | 30.24 | 30.50 | 352,211 | -0.11(-0.36%) |
Sep 11, 2020 | 30.50 | 32.24 | 30.41 | 30.61 | 457,000 | +0.24(+0.79%) |
Sep 10, 2020 | 30.25 | 30.75 | 29.95 | 30.37 | 290,400 | +0.22(+0.73%) |
Sep 09, 2020 | 29.50 | 30.45 | 29.50 | 30.15 | 409,371 | +0.75(+2.55%) |
Sep 08, 2020 | 29.88 | 30.94 | 29.16 | 29.40 | 604,714 | -0.48(-1.61%) |
Sep 04, 2020 | 29.40 | 30.13 | 28.39 | 29.88 | 489,000 | +0.58(+1.98%) |
Sep 03, 2020 | 29.85 | 30.39 | 28.80 | 29.30 | 322,396 | -0.53(-1.78%) |
Sep 02, 2020 | 29.56 | 30.00 | 28.50 | 29.83 | 620,289 | +1.06(+3.68%) |
Sep 01, 2020 | 29.60 | 30.37 | 27.64 | 28.77 | 745,823 | -0.74(-2.51%) |
Aug 31, 2020 | 28.08 | 31.22 | 27.88 | 29.51 | 1,453,664 | +2.54(+9.42%) |
Aug 28, 2020 | 24.21 | 27.97 | 24.00 | 26.97 | 1,224,400 | +3.88(+16.80%) |
Aug 27, 2020 | 22.12 | 23.89 | 20.83 | 23.09 | 912,422 | +4.00(+20.95%) |
Aug 26, 2020 | 19.00 | 19.68 | 18.78 | 19.09 | 215,167 | +0.32(+1.70%) |
Aug 25, 2020 | 18.41 | 18.86 | 18.27 | 18.77 | 127,163 | +0.53(+2.91%) |
Aug 24, 2020 | 18.82 | 19.00 | 18.08 | 18.24 | 207,699 | -0.23(-1.25%) |
Aug 21, 2020 | 18.70 | 18.74 | 18.30 | 18.47 | 154,000 | -0.28(-1.49%) |
Aug 20, 2020 | 18.54 | 18.81 | 18.48 | 18.75 | 142,352 | +0.20(+1.08%) |
Aug 19, 2020 | 18.27 | 19.01 | 18.08 | 18.55 | 159,783 | +0.18(+0.98%) |
Aug 18, 2020 | 18.51 | 19.05 | 18.02 | 18.37 | 211,143 | -0.08(-0.43%) |
Aug 17, 2020 | 18.16 | 18.69 | 18.10 | 18.45 | 164,724 | +0.32(+1.77%) |
Aug 14, 2020 | 18.64 | 19.37 | 18.00 | 18.13 | 115,800 | -0.41(-2.21%) |
Aug 13, 2020 | 18.39 | 18.70 | 18.23 | 18.54 | 140,236 | +0.15(+0.82%) |
Aug 12, 2020 | 18.55 | 18.73 | 18.11 | 18.39 | 175,783 | +0.00(+0.00%) |
Aug 11, 2020 | 19.18 | 19.34 | 18.34 | 18.39 | 148,236 | -0.64(-3.36%) |
Aug 10, 2020 | 18.69 | 19.36 | 18.48 | 19.03 | 86,725 | +0.16(+0.85%) |
Aug 07, 2020 | 19.01 | 19.40 | 18.61 | 18.87 | 122,200 | -0.17(-0.89%) |
Aug 06, 2020 | 18.74 | 19.20 | 18.43 | 19.04 | 149,633 | +0.26(+1.38%) |
Aug 05, 2020 | 18.80 | 19.53 | 18.25 | 18.78 | 233,781 | +0.03(+0.16%) |
Aug 04, 2020 | 20.20 | 20.23 | 18.68 | 18.75 | 151,613 | -1.45(-7.18%) |