Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.50 | 19.74 | 19.20 | 19.67 | 808,200 | +0.04(+0.20%) |
Oct 29, 2020 | 19.52 | 20.00 | 19.26 | 19.63 | 673,016 | +0.23(+1.19%) |
Oct 28, 2020 | 19.50 | 19.72 | 18.93 | 19.40 | 843,500 | -0.39(-1.97%) |
Oct 27, 2020 | 20.26 | 20.53 | 19.61 | 19.79 | 600,774 | -0.55(-2.70%) |
Oct 26, 2020 | 20.73 | 20.77 | 20.05 | 20.34 | 401,283 | -0.64(-3.05%) |
Oct 23, 2020 | 21.32 | 21.40 | 20.87 | 20.98 | 585,400 | -0.10(-0.47%) |
Oct 22, 2020 | 20.71 | 21.11 | 20.21 | 21.08 | 651,046 | +0.50(+2.43%) |
Oct 21, 2020 | 20.47 | 20.82 | 20.37 | 20.58 | 665,680 | +0.18(+0.88%) |
Oct 20, 2020 | 19.86 | 20.82 | 19.70 | 20.40 | 1,289,587 | +0.76(+3.87%) |
Oct 19, 2020 | 20.22 | 20.32 | 19.57 | 19.64 | 756,161 | -0.40(-2.00%) |
Oct 16, 2020 | 20.35 | 20.48 | 20.04 | 20.04 | 543,300 | -0.23(-1.13%) |
Oct 15, 2020 | 19.32 | 20.46 | 19.11 | 20.27 | 1,486,585 | +0.53(+2.68%) |
Oct 14, 2020 | 20.56 | 21.17 | 19.72 | 19.74 | 1,327,305 | -0.75(-3.66%) |
Oct 13, 2020 | 20.64 | 20.85 | 20.37 | 20.49 | 573,358 | -0.32(-1.54%) |
Oct 12, 2020 | 20.87 | 21.24 | 20.68 | 20.81 | 725,781 | +0.09(+0.43%) |
Oct 09, 2020 | 21.35 | 21.35 | 20.60 | 20.72 | 772,500 | -0.35(-1.66%) |
Oct 08, 2020 | 21.46 | 21.52 | 20.97 | 21.07 | 535,227 | -0.13(-0.61%) |
Oct 07, 2020 | 20.89 | 21.42 | 20.83 | 21.20 | 783,736 | +0.54(+2.61%) |
Oct 06, 2020 | 21.47 | 21.56 | 20.57 | 20.66 | 1,136,481 | -0.65(-3.05%) |
Oct 05, 2020 | 21.01 | 21.90 | 20.96 | 21.31 | 2,747,073 | +0.44(+2.11%) |
Oct 02, 2020 | 20.20 | 21.07 | 19.83 | 20.87 | 1,906,200 | +0.06(+0.29%) |
Oct 01, 2020 | 20.18 | 20.82 | 19.83 | 20.81 | 1,136,527 | +0.72(+3.58%) |
Sep 30, 2020 | 20.15 | 20.83 | 19.93 | 20.09 | 1,636,426 | +0.02(+0.10%) |
Sep 29, 2020 | 20.26 | 20.64 | 19.73 | 20.07 | 807,944 | -0.06(-0.30%) |
Sep 28, 2020 | 20.27 | 20.53 | 19.97 | 20.13 | 709,441 | +0.38(+1.92%) |
Sep 25, 2020 | 19.21 | 19.96 | 19.05 | 19.75 | 1,307,800 | +0.53(+2.76%) |
Sep 24, 2020 | 19.42 | 19.66 | 18.66 | 19.22 | 1,192,747 | -0.41(-2.09%) |
Sep 23, 2020 | 19.97 | 20.49 | 19.55 | 19.63 | 1,018,075 | -0.35(-1.75%) |
Sep 22, 2020 | 20.57 | 20.72 | 19.77 | 19.98 | 1,763,942 | -0.36(-1.77%) |
Sep 21, 2020 | 19.81 | 20.52 | 19.32 | 20.34 | 1,018,672 | -0.19(-0.93%) |
Sep 18, 2020 | 21.56 | 21.66 | 20.35 | 20.53 | 1,923,000 | -0.86(-4.02%) |
Sep 17, 2020 | 22.15 | 22.46 | 21.32 | 21.39 | 1,100,944 | -1.21(-5.35%) |
Sep 16, 2020 | 22.42 | 23.06 | 22.40 | 22.60 | 688,318 | +0.32(+1.44%) |
Sep 15, 2020 | 22.15 | 22.46 | 21.83 | 22.28 | 908,883 | +0.35(+1.60%) |
Sep 14, 2020 | 21.71 | 22.01 | 21.45 | 21.93 | 529,269 | +0.47(+2.19%) |
Sep 11, 2020 | 21.96 | 22.07 | 21.10 | 21.46 | 682,900 | -0.23(-1.06%) |
Sep 10, 2020 | 22.05 | 22.61 | 21.69 | 21.69 | 864,064 | -0.26(-1.18%) |
Sep 09, 2020 | 22.77 | 22.95 | 21.93 | 21.95 | 1,250,196 | -0.42(-1.88%) |
Sep 08, 2020 | 21.27 | 22.56 | 21.16 | 22.37 | 1,024,022 | +0.41(+1.87%) |
Sep 04, 2020 | 22.30 | 22.49 | 21.09 | 21.96 | 1,073,900 | -0.18(-0.81%) |
Sep 03, 2020 | 23.07 | 23.16 | 21.98 | 22.14 | 1,111,663 | -1.02(-4.40%) |
Sep 02, 2020 | 22.79 | 23.30 | 22.29 | 23.16 | 1,173,275 | +0.54(+2.39%) |
Sep 01, 2020 | 23.15 | 23.20 | 22.45 | 22.62 | 1,440,615 | -0.50(-2.16%) |
Aug 31, 2020 | 24.05 | 24.08 | 23.12 | 23.12 | 886,879 | -0.95(-3.95%) |
Aug 28, 2020 | 23.84 | 24.22 | 23.55 | 24.07 | 921,200 | +0.45(+1.91%) |
Aug 27, 2020 | 23.23 | 23.69 | 22.94 | 23.62 | 1,038,166 | +0.26(+1.11%) |
Aug 26, 2020 | 23.17 | 23.41 | 22.93 | 23.36 | 1,115,001 | +0.19(+0.82%) |
Aug 25, 2020 | 22.52 | 23.23 | 22.28 | 23.17 | 1,253,720 | +0.35(+1.53%) |
Aug 24, 2020 | 22.40 | 22.84 | 22.29 | 22.82 | 620,256 | +0.68(+3.07%) |
Aug 21, 2020 | 21.90 | 22.32 | 21.16 | 22.14 | 1,749,800 | -0.57(-2.51%) |
Aug 20, 2020 | 22.50 | 23.00 | 22.38 | 22.71 | 508,824 | -0.03(-0.13%) |
Aug 19, 2020 | 23.17 | 23.30 | 22.59 | 22.74 | 538,216 | -0.29(-1.26%) |
Aug 18, 2020 | 22.90 | 23.14 | 22.61 | 23.03 | 1,216,834 | +0.41(+1.81%) |
Aug 17, 2020 | 23.00 | 23.00 | 22.38 | 22.62 | 975,514 | -0.16(-0.70%) |
Aug 14, 2020 | 22.73 | 22.91 | 22.61 | 22.78 | 733,200 | -0.29(-1.26%) |
Aug 13, 2020 | 23.42 | 23.42 | 22.67 | 23.07 | 1,302,720 | -0.41(-1.75%) |
Aug 12, 2020 | 23.59 | 23.79 | 22.81 | 23.48 | 1,106,042 | +0.12(+0.51%) |
Aug 11, 2020 | 23.22 | 24.23 | 23.08 | 23.36 | 1,512,953 | +0.31(+1.34%) |
Aug 10, 2020 | 22.06 | 23.43 | 22.05 | 23.05 | 2,595,100 | +1.13(+5.16%) |
Aug 07, 2020 | 26.29 | 26.29 | 21.86 | 21.92 | 6,333,200 | -4.79(-17.93%) |
Aug 06, 2020 | 26.60 | 27.31 | 26.11 | 26.71 | 1,851,235 | +0.07(+0.26%) |
Aug 05, 2020 | 26.00 | 27.00 | 25.89 | 26.64 | 1,243,828 | +0.83(+3.22%) |
Aug 04, 2020 | 24.63 | 25.92 | 24.63 | 25.81 | 1,205,508 | +1.11(+4.49%) |