Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.36 | 23.63 | 22.46 | 23.05 | 7,070,982 | -0.37(-1.58%) |
Oct 29, 2020 | 22.26 | 23.51 | 21.57 | 23.41 | 7,883,863 | +1.01(+4.50%) |
Oct 28, 2020 | 23.37 | 23.58 | 21.67 | 22.41 | 10,453,897 | -0.18(-0.78%) |
Oct 27, 2020 | 22.69 | 23.07 | 22.53 | 22.58 | 6,100,993 | -0.15(-0.64%) |
Oct 26, 2020 | 23.21 | 23.24 | 22.41 | 22.73 | 6,956,224 | -0.80(-3.40%) |
Oct 23, 2020 | 23.88 | 23.90 | 23.17 | 23.53 | 6,986,878 | -0.09(-0.39%) |
Oct 22, 2020 | 22.03 | 23.72 | 22.01 | 23.62 | 6,782,844 | +1.73(+7.88%) |
Oct 21, 2020 | 22.05 | 22.23 | 21.85 | 21.90 | 3,938,939 | -0.38(-1.69%) |
Oct 20, 2020 | 22.18 | 22.63 | 21.94 | 22.27 | 4,873,928 | +0.49(+2.23%) |
Oct 19, 2020 | 22.37 | 22.71 | 21.75 | 21.79 | 5,150,333 | -0.47(-2.11%) |
Oct 16, 2020 | 22.98 | 23.05 | 22.25 | 22.26 | 4,998,472 | -0.71(-3.09%) |
Oct 15, 2020 | 22.00 | 22.98 | 21.94 | 22.97 | 7,123,334 | -0.10(-0.43%) |
Oct 14, 2020 | 22.71 | 23.61 | 22.67 | 23.07 | 5,926,606 | +0.39(+1.70%) |
Oct 13, 2020 | 22.15 | 22.78 | 22.00 | 22.68 | 4,929,013 | +0.22(+0.96%) |
Oct 12, 2020 | 22.35 | 22.57 | 22.12 | 22.47 | 3,782,345 | +0.09(+0.41%) |
Oct 09, 2020 | 22.88 | 22.93 | 22.28 | 22.37 | 4,885,387 | -0.28(-1.22%) |
Oct 08, 2020 | 21.63 | 22.67 | 21.32 | 22.65 | 5,895,722 | +1.23(+5.75%) |
Oct 07, 2020 | 20.93 | 21.53 | 20.79 | 21.42 | 4,385,914 | +0.58(+2.77%) |
Oct 06, 2020 | 21.72 | 21.90 | 20.46 | 20.84 | 6,218,657 | -0.42(-1.99%) |
Oct 05, 2020 | 21.19 | 21.56 | 20.79 | 21.27 | 4,942,444 | +0.83(+4.07%) |
Oct 02, 2020 | 18.97 | 20.60 | 18.92 | 20.43 | 5,730,605 | +0.97(+4.99%) |
Oct 01, 2020 | 19.83 | 20.16 | 19.36 | 19.46 | 4,846,693 | -0.55(-2.73%) |
Sep 30, 2020 | 20.50 | 21.00 | 19.94 | 20.01 | 7,748,374 | -0.53(-2.59%) |
Sep 29, 2020 | 20.50 | 20.72 | 20.20 | 20.54 | 7,571,030 | +0.51(+2.54%) |
Sep 28, 2020 | 19.63 | 20.23 | 19.46 | 20.03 | 5,150,749 | +0.77(+4.00%) |
Sep 25, 2020 | 18.59 | 19.32 | 18.57 | 19.26 | 4,554,441 | +0.41(+2.16%) |
Sep 24, 2020 | 18.99 | 19.25 | 17.93 | 18.85 | 7,144,978 | -0.05(-0.24%) |
Sep 23, 2020 | 19.83 | 20.15 | 18.89 | 18.90 | 6,242,501 | -0.87(-4.40%) |
Sep 22, 2020 | 20.63 | 21.08 | 19.70 | 19.77 | 5,982,931 | -0.59(-2.91%) |
Sep 21, 2020 | 20.35 | 20.75 | 19.86 | 20.36 | 6,833,023 | -0.85(-3.99%) |
Sep 18, 2020 | 21.39 | 21.47 | 20.93 | 21.21 | 10,705,968 | -0.38(-1.75%) |
Sep 17, 2020 | 21.10 | 21.81 | 20.80 | 21.59 | 5,731,130 | -0.03(-0.14%) |
Sep 16, 2020 | 20.43 | 21.92 | 20.38 | 21.62 | 6,026,571 | +1.37(+6.77%) |
Sep 15, 2020 | 21.07 | 21.29 | 20.07 | 20.25 | 6,661,433 | -0.78(-3.70%) |
Sep 14, 2020 | 20.47 | 21.27 | 20.29 | 21.03 | 5,323,349 | +0.74(+3.64%) |
Sep 11, 2020 | 20.13 | 20.45 | 19.92 | 20.29 | 4,228,298 | +0.24(+1.19%) |
Sep 10, 2020 | 20.52 | 20.67 | 20.03 | 20.05 | 4,142,579 | -0.35(-1.70%) |
Sep 09, 2020 | 20.36 | 20.58 | 20.13 | 20.40 | 3,700,064 | +0.25(+1.26%) |
Sep 08, 2020 | 20.29 | 20.40 | 19.66 | 20.14 | 5,775,724 | -0.47(-2.28%) |
Sep 04, 2020 | 20.89 | 21.17 | 20.12 | 20.61 | 4,448,107 | -0.12(-0.56%) |
Sep 03, 2020 | 21.03 | 21.45 | 20.46 | 20.73 | 5,116,980 | -0.31(-1.46%) |
Sep 02, 2020 | 20.82 | 21.31 | 20.72 | 21.03 | 3,898,955 | +0.12(+0.59%) |
Sep 01, 2020 | 20.99 | 21.20 | 20.69 | 20.91 | 4,212,318 | -0.25(-1.20%) |
Aug 31, 2020 | 21.58 | 21.60 | 21.00 | 21.17 | 4,539,850 | -0.46(-2.14%) |
Aug 28, 2020 | 21.28 | 21.76 | 20.99 | 21.63 | 4,353,458 | +0.80(+3.85%) |
Aug 27, 2020 | 20.50 | 20.93 | 20.47 | 20.83 | 4,113,352 | +0.37(+1.81%) |
Aug 26, 2020 | 20.97 | 21.06 | 20.38 | 20.46 | 5,428,224 | -0.54(-2.57%) |
Aug 25, 2020 | 21.26 | 21.46 | 20.41 | 21.00 | 5,500,700 | +0.00(+0.00%) |
Aug 24, 2020 | 20.80 | 21.17 | 20.47 | 21.00 | 4,602,621 | +0.29(+1.41%) |
Aug 21, 2020 | 21.07 | 21.07 | 20.40 | 20.70 | 5,000,160 | -0.52(-2.43%) |
Aug 20, 2020 | 21.18 | 21.45 | 20.98 | 21.22 | 3,848,176 | -0.24(-1.11%) |
Aug 19, 2020 | 21.63 | 21.99 | 21.37 | 21.46 | 3,512,577 | -0.17(-0.78%) |
Aug 18, 2020 | 22.32 | 22.44 | 21.54 | 21.63 | 7,037,149 | -0.69(-3.11%) |
Aug 17, 2020 | 22.71 | 22.86 | 22.27 | 22.32 | 4,093,302 | -0.39(-1.73%) |
Aug 14, 2020 | 22.20 | 23.07 | 22.02 | 22.71 | 4,123,003 | +0.52(+2.36%) |
Aug 13, 2020 | 22.92 | 23.08 | 22.01 | 22.19 | 5,599,655 | -0.87(-3.77%) |
Aug 12, 2020 | 23.61 | 23.94 | 22.87 | 23.06 | 7,631,812 | -0.07(-0.30%) |
Aug 11, 2020 | 23.87 | 24.03 | 23.12 | 23.13 | 6,818,664 | -0.15(-0.63%) |
Aug 10, 2020 | 22.87 | 23.66 | 22.84 | 23.28 | 5,025,867 | +0.58(+2.55%) |
Aug 07, 2020 | 22.15 | 22.77 | 22.03 | 22.70 | 3,984,340 | +0.28(+1.24%) |
Aug 06, 2020 | 23.31 | 23.47 | 22.36 | 22.42 | 7,361,573 | -1.06(-4.53%) |
Aug 05, 2020 | 23.11 | 24.15 | 22.55 | 23.48 | 10,617,535 | +1.00(+4.45%) |
Aug 04, 2020 | 21.59 | 22.67 | 21.56 | 22.48 | 5,692,398 | +0.82(+3.80%) |