Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.55 | 21.70 | 21.07 | 21.60 | 1,971,527 | +0.25(+1.18%) |
Oct 29, 2020 | 21.21 | 21.88 | 21.00 | 21.35 | 2,353,339 | -0.40(-1.85%) |
Oct 28, 2020 | 22.08 | 22.19 | 21.60 | 21.75 | 2,567,952 | -1.31(-5.67%) |
Oct 27, 2020 | 22.87 | 23.12 | 22.54 | 23.05 | 2,220,828 | +0.22(+0.98%) |
Oct 26, 2020 | 23.15 | 23.37 | 22.73 | 22.83 | 3,101,979 | -0.66(-2.82%) |
Oct 23, 2020 | 23.68 | 23.77 | 23.19 | 23.49 | 2,684,668 | -0.26(-1.10%) |
Oct 22, 2020 | 24.07 | 24.12 | 23.49 | 23.75 | 2,674,467 | -1.01(-4.07%) |
Oct 21, 2020 | 24.85 | 25.39 | 24.62 | 24.76 | 1,543,879 | +0.17(+0.68%) |
Oct 20, 2020 | 24.44 | 24.61 | 24.22 | 24.59 | 2,076,487 | -0.02(-0.08%) |
Oct 19, 2020 | 25.37 | 25.48 | 24.59 | 24.61 | 1,768,781 | -0.26(-1.05%) |
Oct 16, 2020 | 25.27 | 25.34 | 24.86 | 24.87 | 1,662,957 | -0.43(-1.70%) |
Oct 15, 2020 | 25.25 | 25.58 | 25.01 | 25.30 | 2,163,719 | -0.80(-3.07%) |
Oct 14, 2020 | 26.32 | 26.58 | 25.84 | 26.11 | 2,016,311 | +0.47(+1.82%) |
Oct 13, 2020 | 25.74 | 25.77 | 25.11 | 25.64 | 2,232,114 | -0.24(-0.94%) |
Oct 12, 2020 | 26.27 | 26.33 | 25.67 | 25.88 | 2,073,454 | -0.20(-0.75%) |
Oct 09, 2020 | 25.66 | 26.15 | 25.51 | 26.08 | 3,227,665 | +1.32(+5.31%) |
Oct 08, 2020 | 24.46 | 24.87 | 24.28 | 24.76 | 2,226,130 | +0.97(+4.08%) |
Oct 07, 2020 | 23.95 | 24.12 | 23.50 | 23.79 | 1,756,689 | +0.16(+0.67%) |
Oct 06, 2020 | 24.69 | 24.85 | 23.59 | 23.63 | 2,652,836 | -0.69(-2.84%) |
Oct 05, 2020 | 24.43 | 24.96 | 24.24 | 24.32 | 1,599,190 | +0.05(+0.19%) |
Oct 02, 2020 | 24.26 | 24.77 | 24.03 | 24.28 | 1,674,314 | -0.40(-1.63%) |
Oct 01, 2020 | 24.79 | 24.94 | 24.39 | 24.68 | 2,238,783 | +0.06(+0.23%) |
Sep 30, 2020 | 24.62 | 24.81 | 24.18 | 24.62 | 2,200,836 | -0.07(-0.30%) |
Sep 29, 2020 | 24.34 | 24.87 | 24.12 | 24.70 | 2,268,245 | +0.60(+2.48%) |
Sep 28, 2020 | 24.53 | 24.57 | 23.86 | 24.10 | 2,442,015 | +0.18(+0.74%) |
Sep 25, 2020 | 23.89 | 24.09 | 23.67 | 23.92 | 2,180,777 | -0.35(-1.46%) |
Sep 24, 2020 | 22.86 | 24.50 | 22.73 | 24.28 | 6,034,778 | +1.14(+4.92%) |
Sep 23, 2020 | 24.01 | 24.20 | 23.03 | 23.14 | 4,519,028 | -1.42(-5.78%) |
Sep 22, 2020 | 24.55 | 24.74 | 24.20 | 24.56 | 1,896,894 | +0.13(+0.54%) |
Sep 21, 2020 | 24.27 | 24.75 | 24.12 | 24.43 | 4,408,805 | -0.93(-3.68%) |
Sep 18, 2020 | 26.16 | 26.27 | 25.26 | 25.36 | 4,416,197 | -0.72(-2.76%) |
Sep 17, 2020 | 26.34 | 26.38 | 25.87 | 26.08 | 3,385,938 | -1.37(-5.00%) |
Sep 16, 2020 | 28.21 | 28.28 | 27.37 | 27.45 | 2,307,582 | -0.44(-1.57%) |
Sep 15, 2020 | 28.44 | 28.56 | 27.68 | 27.89 | 1,775,550 | -0.07(-0.27%) |
Sep 14, 2020 | 27.40 | 28.14 | 27.39 | 27.96 | 2,037,614 | +1.05(+3.88%) |
Sep 11, 2020 | 27.65 | 27.96 | 26.74 | 26.92 | 2,107,706 | -0.30(-1.10%) |
Sep 10, 2020 | 27.28 | 28.07 | 27.10 | 27.22 | 4,252,316 | -0.21(-0.75%) |
Sep 09, 2020 | 26.40 | 27.56 | 26.40 | 27.42 | 4,962,667 | +1.38(+5.30%) |
Sep 08, 2020 | 25.92 | 26.76 | 25.44 | 26.04 | 5,422,768 | -1.07(-3.96%) |
Sep 04, 2020 | 26.33 | 27.26 | 25.74 | 27.11 | 3,362,665 | +0.29(+1.08%) |
Sep 03, 2020 | 26.29 | 26.95 | 25.78 | 26.82 | 3,603,854 | -0.09(-0.35%) |
Sep 02, 2020 | 26.55 | 26.96 | 25.94 | 26.92 | 3,310,345 | -0.29(-1.06%) |
Sep 01, 2020 | 28.28 | 28.40 | 26.88 | 27.21 | 2,006,380 | -0.34(-1.22%) |
Aug 31, 2020 | 27.97 | 28.08 | 27.04 | 27.54 | 3,021,239 | -0.47(-1.67%) |
Aug 28, 2020 | 27.35 | 28.32 | 27.23 | 28.01 | 2,588,454 | +1.38(+5.19%) |
Aug 27, 2020 | 27.72 | 27.73 | 26.04 | 26.63 | 3,634,865 | -0.63(-2.33%) |
Aug 26, 2020 | 26.02 | 27.29 | 25.97 | 27.26 | 2,294,890 | +0.77(+2.92%) |
Aug 25, 2020 | 26.21 | 26.51 | 25.65 | 26.49 | 2,274,535 | +0.11(+0.42%) |
Aug 24, 2020 | 27.07 | 27.20 | 26.35 | 26.38 | 2,955,785 | +0.34(+1.29%) |
Aug 21, 2020 | 26.11 | 26.35 | 25.49 | 26.04 | 3,088,487 | -0.90(-3.33%) |
Aug 20, 2020 | 26.04 | 27.09 | 25.97 | 26.94 | 2,335,823 | +0.49(+1.87%) |
Aug 19, 2020 | 26.92 | 27.35 | 26.11 | 26.44 | 2,368,718 | -1.12(-4.06%) |
Aug 18, 2020 | 28.73 | 28.73 | 27.29 | 27.56 | 2,272,694 | -0.18(-0.64%) |
Aug 17, 2020 | 27.73 | 27.96 | 27.29 | 27.74 | 3,139,585 | +1.25(+4.72%) |
Aug 14, 2020 | 26.62 | 26.82 | 26.16 | 26.49 | 2,001,849 | -0.02(-0.07%) |
Aug 13, 2020 | 26.03 | 27.07 | 25.95 | 26.51 | 3,200,078 | +0.70(+2.71%) |
Aug 12, 2020 | 26.67 | 26.85 | 25.81 | 25.81 | 3,209,799 | -0.21(-0.79%) |
Aug 11, 2020 | 26.67 | 27.35 | 25.82 | 26.01 | 5,932,131 | -2.15(-7.62%) |
Aug 10, 2020 | 28.93 | 29.62 | 28.03 | 28.16 | 2,124,098 | -0.46(-1.60%) |
Aug 07, 2020 | 29.21 | 29.60 | 28.15 | 28.62 | 3,345,951 | -0.93(-3.16%) |
Aug 06, 2020 | 30.69 | 30.79 | 29.04 | 29.55 | 4,534,063 | -1.05(-3.42%) |
Aug 05, 2020 | 31.35 | 31.49 | 30.10 | 30.59 | 4,025,208 | +0.02(+0.06%) |
Aug 04, 2020 | 29.12 | 30.60 | 28.98 | 30.58 | 6,146,249 | +1.17(+3.97%) |