Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.06 | 24.32 | 23.68 | 23.94 | 852,365 | -0.19(-0.78%) |
Oct 29, 2020 | 22.68 | 24.14 | 22.52 | 24.13 | 1,268,373 | +1.23(+5.36%) |
Oct 28, 2020 | 23.23 | 23.46 | 22.73 | 22.90 | 777,862 | -0.95(-3.97%) |
Oct 27, 2020 | 25.81 | 25.81 | 23.83 | 23.84 | 942,256 | -2.25(-8.62%) |
Oct 26, 2020 | 26.21 | 26.39 | 25.83 | 26.09 | 1,044,706 | -0.50(-1.87%) |
Oct 23, 2020 | 26.44 | 26.65 | 26.06 | 26.59 | 612,824 | +0.38(+1.47%) |
Oct 22, 2020 | 25.16 | 26.23 | 25.14 | 26.21 | 1,283,731 | +0.95(+3.75%) |
Oct 21, 2020 | 24.93 | 25.31 | 24.82 | 25.26 | 559,306 | +0.42(+1.70%) |
Oct 20, 2020 | 24.88 | 25.07 | 24.41 | 24.84 | 1,301,588 | +0.20(+0.80%) |
Oct 19, 2020 | 25.29 | 25.41 | 24.54 | 24.64 | 989,697 | -0.43(-1.72%) |
Oct 16, 2020 | 25.56 | 25.63 | 25.01 | 25.07 | 1,178,934 | -0.37(-1.44%) |
Oct 15, 2020 | 24.83 | 25.50 | 24.80 | 25.44 | 1,453,230 | +0.11(+0.44%) |
Oct 14, 2020 | 26.01 | 26.21 | 25.31 | 25.33 | 1,160,648 | -0.79(-3.02%) |
Oct 13, 2020 | 26.52 | 26.72 | 25.93 | 26.11 | 1,251,165 | -0.54(-2.04%) |
Oct 12, 2020 | 26.15 | 26.78 | 25.92 | 26.66 | 1,410,394 | +0.36(+1.35%) |
Oct 09, 2020 | 26.68 | 26.96 | 26.08 | 26.30 | 2,063,935 | -0.41(-1.54%) |
Oct 08, 2020 | 27.38 | 27.50 | 26.24 | 26.71 | 1,936,155 | -0.34(-1.25%) |
Oct 07, 2020 | 26.53 | 27.48 | 26.29 | 27.05 | 3,557,760 | +0.67(+2.52%) |
Oct 06, 2020 | 26.09 | 27.68 | 25.64 | 26.38 | 19,775,286 | +0.49(+1.88%) |
Oct 05, 2020 | 23.94 | 26.12 | 23.94 | 25.90 | 3,627,171 | +1.95(+8.14%) |
Oct 02, 2020 | 22.62 | 24.16 | 22.49 | 23.95 | 5,276,730 | +3.38(+16.41%) |
Oct 01, 2020 | 20.28 | 20.60 | 20.07 | 20.57 | 920,906 | +0.43(+2.14%) |
Sep 30, 2020 | 19.46 | 20.23 | 19.46 | 20.14 | 1,192,612 | +0.76(+3.92%) |
Sep 29, 2020 | 19.49 | 19.53 | 18.94 | 19.38 | 1,274,342 | -0.33(-1.67%) |
Sep 28, 2020 | 19.29 | 20.07 | 19.25 | 19.71 | 1,037,670 | +0.70(+3.70%) |
Sep 25, 2020 | 18.27 | 19.12 | 18.27 | 19.01 | 1,092,119 | +0.55(+3.00%) |
Sep 24, 2020 | 18.68 | 18.96 | 17.92 | 18.45 | 1,050,606 | +0.45(+2.50%) |
Sep 23, 2020 | 18.20 | 18.86 | 17.99 | 18.00 | 815,110 | -0.13(-0.72%) |
Sep 22, 2020 | 17.99 | 18.85 | 17.99 | 18.13 | 1,433,697 | +0.13(+0.73%) |
Sep 21, 2020 | 17.63 | 18.15 | 17.30 | 18.00 | 993,747 | +0.12(+0.68%) |
Sep 18, 2020 | 18.51 | 18.60 | 17.83 | 17.88 | 1,459,110 | -0.62(-3.35%) |
Sep 17, 2020 | 18.11 | 18.65 | 17.74 | 18.50 | 828,940 | +0.20(+1.08%) |
Sep 16, 2020 | 18.28 | 18.67 | 17.84 | 18.30 | 1,246,312 | +0.22(+1.19%) |
Sep 15, 2020 | 18.89 | 18.98 | 18.04 | 18.09 | 1,351,946 | -0.61(-3.26%) |
Sep 14, 2020 | 19.47 | 19.47 | 18.68 | 18.70 | 748,089 | -0.68(-3.49%) |
Sep 11, 2020 | 19.15 | 19.43 | 19.03 | 19.37 | 648,659 | +0.28(+1.47%) |
Sep 10, 2020 | 19.42 | 19.76 | 19.08 | 19.09 | 1,249,301 | -0.24(-1.26%) |
Sep 09, 2020 | 19.73 | 19.73 | 18.98 | 19.33 | 780,127 | -0.12(-0.63%) |
Sep 08, 2020 | 20.12 | 20.15 | 19.28 | 19.46 | 747,578 | -0.99(-4.86%) |
Sep 04, 2020 | 20.06 | 20.57 | 19.83 | 20.45 | 434,394 | +0.66(+3.32%) |
Sep 03, 2020 | 20.26 | 20.91 | 19.64 | 19.79 | 527,279 | -0.27(-1.36%) |
Sep 02, 2020 | 20.05 | 20.36 | 19.90 | 20.07 | 543,374 | -0.07(-0.37%) |
Sep 01, 2020 | 20.07 | 20.42 | 19.98 | 20.14 | 387,706 | +0.03(+0.14%) |
Aug 31, 2020 | 20.54 | 20.55 | 20.09 | 20.11 | 623,118 | -0.62(-2.98%) |
Aug 28, 2020 | 21.05 | 21.06 | 20.55 | 20.73 | 416,583 | -0.02(-0.09%) |
Aug 27, 2020 | 19.97 | 20.91 | 19.97 | 20.75 | 631,878 | +0.68(+3.41%) |
Aug 26, 2020 | 20.63 | 20.66 | 20.06 | 20.07 | 918,423 | -0.50(-2.42%) |
Aug 25, 2020 | 21.29 | 21.46 | 20.52 | 20.56 | 1,202,710 | -0.54(-2.58%) |
Aug 24, 2020 | 20.42 | 21.21 | 20.30 | 21.11 | 1,219,165 | +0.68(+3.35%) |
Aug 21, 2020 | 21.13 | 21.19 | 20.36 | 20.42 | 630,635 | -0.81(-3.80%) |
Aug 20, 2020 | 21.43 | 21.54 | 21.11 | 21.23 | 455,792 | -0.54(-2.50%) |
Aug 19, 2020 | 21.64 | 22.20 | 21.58 | 21.77 | 471,205 | +0.16(+0.74%) |
Aug 18, 2020 | 21.95 | 22.09 | 21.57 | 21.61 | 769,096 | -0.38(-1.75%) |
Aug 17, 2020 | 22.06 | 22.20 | 21.54 | 22.00 | 788,276 | -0.20(-0.88%) |
Aug 14, 2020 | 21.81 | 22.54 | 21.60 | 22.19 | 566,096 | +0.17(+0.76%) |
Aug 13, 2020 | 22.31 | 22.45 | 21.79 | 22.02 | 1,000,862 | -0.46(-2.03%) |
Aug 12, 2020 | 22.84 | 22.88 | 22.11 | 22.48 | 785,983 | +0.02(+0.08%) |
Aug 11, 2020 | 22.84 | 23.48 | 22.43 | 22.46 | 991,150 | -0.04(-0.17%) |
Aug 10, 2020 | 21.51 | 22.66 | 21.51 | 22.50 | 806,926 | +0.99(+4.63%) |
Aug 07, 2020 | 20.55 | 21.62 | 20.05 | 21.50 | 1,639,668 | +1.08(+5.28%) |
Aug 06, 2020 | 20.46 | 20.79 | 20.38 | 20.43 | 707,771 | -0.18(-0.86%) |
Aug 05, 2020 | 20.27 | 20.93 | 20.25 | 20.60 | 963,114 | +0.43(+2.12%) |
Aug 04, 2020 | 20.61 | 20.76 | 20.14 | 20.17 | 860,651 | -0.46(-2.25%) |