Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.07 | 25.34 | 24.15 | 24.54 | 1,361,300 | -0.67(-2.66%) |
Oct 29, 2020 | 24.65 | 25.88 | 24.22 | 25.21 | 940,252 | +0.22(+0.88%) |
Oct 28, 2020 | 25.25 | 25.75 | 24.57 | 24.99 | 1,647,649 | -0.68(-2.65%) |
Oct 27, 2020 | 28.14 | 28.27 | 25.63 | 25.67 | 1,603,597 | -2.78(-9.77%) |
Oct 26, 2020 | 28.49 | 29.36 | 28.00 | 28.45 | 1,583,869 | -0.71(-2.43%) |
Oct 23, 2020 | 28.42 | 29.25 | 27.65 | 29.16 | 1,444,900 | +1.20(+4.29%) |
Oct 22, 2020 | 28.87 | 29.15 | 27.37 | 27.96 | 1,600,550 | -0.49(-1.72%) |
Oct 21, 2020 | 27.92 | 28.97 | 26.00 | 28.45 | 2,403,652 | -0.12(-0.42%) |
Oct 20, 2020 | 28.44 | 29.39 | 28.06 | 28.57 | 1,046,088 | +0.38(+1.35%) |
Oct 19, 2020 | 29.00 | 29.29 | 28.10 | 28.19 | 697,494 | -0.77(-2.66%) |
Oct 16, 2020 | 29.28 | 30.04 | 28.93 | 28.96 | 1,087,800 | -0.35(-1.19%) |
Oct 15, 2020 | 27.95 | 29.39 | 27.95 | 29.31 | 1,201,589 | +0.83(+2.91%) |
Oct 14, 2020 | 28.08 | 29.39 | 28.08 | 28.48 | 947,078 | +0.43(+1.53%) |
Oct 13, 2020 | 27.39 | 28.16 | 26.63 | 28.05 | 1,175,401 | +0.19(+0.68%) |
Oct 12, 2020 | 28.30 | 28.66 | 27.21 | 27.86 | 846,400 | -0.61(-2.14%) |
Oct 09, 2020 | 30.07 | 30.08 | 27.80 | 28.47 | 1,744,900 | +0.21(+0.74%) |
Oct 08, 2020 | 27.56 | 28.39 | 27.44 | 28.26 | 677,324 | +0.89(+3.25%) |
Oct 07, 2020 | 27.24 | 28.48 | 27.24 | 27.37 | 1,376,524 | +0.57(+2.13%) |
Oct 06, 2020 | 28.31 | 28.41 | 26.79 | 26.80 | 1,459,114 | -1.01(-3.63%) |
Oct 05, 2020 | 26.30 | 27.91 | 26.08 | 27.81 | 1,260,126 | +1.98(+7.67%) |
Oct 02, 2020 | 24.09 | 26.07 | 24.06 | 25.83 | 1,301,300 | +0.96(+3.86%) |
Oct 01, 2020 | 24.49 | 24.94 | 23.59 | 24.87 | 1,297,348 | +0.36(+1.47%) |
Sep 30, 2020 | 23.76 | 25.21 | 23.76 | 24.51 | 1,713,296 | +1.02(+4.34%) |
Sep 29, 2020 | 23.59 | 23.81 | 22.52 | 23.49 | 1,480,964 | -0.15(-0.63%) |
Sep 28, 2020 | 23.23 | 24.10 | 23.01 | 23.64 | 1,583,246 | +0.75(+3.28%) |
Sep 25, 2020 | 21.38 | 23.10 | 21.38 | 22.89 | 1,775,000 | +1.11(+5.10%) |
Sep 24, 2020 | 21.94 | 22.97 | 21.34 | 21.78 | 1,831,227 | +0.02(+0.09%) |
Sep 23, 2020 | 23.97 | 24.18 | 21.69 | 21.76 | 2,127,642 | -2.14(-8.95%) |
Sep 22, 2020 | 24.55 | 24.89 | 23.17 | 23.90 | 2,069,672 | -0.62(-2.53%) |
Sep 21, 2020 | 25.44 | 25.52 | 23.46 | 24.52 | 3,224,854 | -3.71(-13.14%) |
Sep 18, 2020 | 29.92 | 29.92 | 27.88 | 28.23 | 2,241,000 | -1.55(-5.20%) |
Sep 17, 2020 | 28.72 | 29.97 | 28.06 | 29.78 | 1,439,380 | +0.87(+3.01%) |
Sep 16, 2020 | 28.81 | 29.67 | 28.51 | 28.91 | 1,368,273 | +0.54(+1.90%) |
Sep 15, 2020 | 29.84 | 29.97 | 28.21 | 28.37 | 1,072,536 | -1.21(-4.09%) |
Sep 14, 2020 | 29.28 | 29.71 | 29.05 | 29.58 | 763,418 | +0.36(+1.23%) |
Sep 11, 2020 | 29.00 | 29.41 | 28.23 | 29.22 | 932,500 | +0.29(+1.00%) |
Sep 10, 2020 | 29.30 | 29.80 | 28.79 | 28.93 | 872,631 | -0.21(-0.72%) |
Sep 09, 2020 | 28.64 | 29.32 | 27.63 | 29.14 | 1,010,123 | +0.73(+2.57%) |
Sep 08, 2020 | 29.71 | 29.71 | 28.28 | 28.41 | 1,128,970 | -1.59(-5.30%) |
Sep 04, 2020 | 30.27 | 30.54 | 29.08 | 30.00 | 1,186,500 | +0.44(+1.49%) |
Sep 03, 2020 | 29.52 | 30.15 | 28.34 | 29.56 | 1,241,270 | +0.33(+1.13%) |
Sep 02, 2020 | 28.57 | 29.88 | 28.23 | 29.23 | 1,639,475 | +0.81(+2.85%) |
Sep 01, 2020 | 27.93 | 28.63 | 27.30 | 28.42 | 1,158,159 | +0.24(+0.85%) |
Aug 31, 2020 | 28.56 | 28.84 | 28.18 | 28.18 | 1,092,410 | -0.63(-2.19%) |
Aug 28, 2020 | 28.03 | 28.82 | 27.45 | 28.81 | 659,100 | +0.92(+3.30%) |
Aug 27, 2020 | 26.37 | 28.48 | 26.37 | 27.89 | 1,563,983 | +1.68(+6.41%) |
Aug 26, 2020 | 27.33 | 27.33 | 25.81 | 26.21 | 1,060,873 | -1.17(-4.27%) |
Aug 25, 2020 | 27.86 | 27.96 | 26.58 | 27.38 | 922,010 | -0.30(-1.08%) |
Aug 24, 2020 | 26.90 | 28.24 | 26.63 | 27.68 | 1,110,722 | +1.07(+4.02%) |
Aug 21, 2020 | 26.86 | 27.32 | 26.27 | 26.61 | 883,600 | -0.56(-2.06%) |
Aug 20, 2020 | 27.96 | 28.06 | 27.01 | 27.17 | 1,109,898 | -1.31(-4.60%) |
Aug 19, 2020 | 28.31 | 29.37 | 28.10 | 28.48 | 1,165,167 | +0.34(+1.21%) |
Aug 18, 2020 | 28.99 | 29.37 | 27.96 | 28.14 | 958,303 | -0.97(-3.33%) |
Aug 17, 2020 | 29.04 | 29.73 | 28.66 | 29.11 | 636,848 | +0.03(+0.10%) |
Aug 14, 2020 | 28.03 | 29.12 | 27.54 | 29.08 | 1,597,800 | +0.84(+2.97%) |
Aug 13, 2020 | 29.01 | 29.30 | 28.11 | 28.24 | 1,337,460 | -1.06(-3.62%) |
Aug 12, 2020 | 29.25 | 29.39 | 28.44 | 29.30 | 1,051,368 | +0.05(+0.17%) |
Aug 11, 2020 | 30.23 | 30.54 | 29.15 | 29.25 | 1,057,965 | -0.50(-1.68%) |
Aug 10, 2020 | 29.45 | 30.41 | 29.27 | 29.75 | 1,305,000 | +0.63(+2.16%) |
Aug 07, 2020 | 29.40 | 29.96 | 28.44 | 29.12 | 1,338,200 | -0.24(-0.82%) |
Aug 06, 2020 | 29.77 | 30.32 | 29.16 | 29.36 | 1,830,188 | -0.09(-0.31%) |
Aug 05, 2020 | 27.37 | 29.65 | 27.35 | 29.45 | 2,698,892 | +2.86(+10.76%) |
Aug 04, 2020 | 25.99 | 26.91 | 24.22 | 26.59 | 3,364,516 | +0.18(+0.68%) |