Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.00 | 37.70 | 37.00 | 37.04 | 35,000 | -1.43(-3.72%) |
Oct 29, 2020 | 39.26 | 39.26 | 36.99 | 38.47 | 87,634 | +2.99(+8.44%) |
Oct 28, 2020 | 35.81 | 35.88 | 35.00 | 35.48 | 43,972 | +0.88(+2.54%) |
Oct 27, 2020 | 35.50 | 35.50 | 34.00 | 34.60 | 58,955 | +0.92(+2.73%) |
Oct 26, 2020 | 34.70 | 34.70 | 33.50 | 33.68 | 19,548 | -0.18(-0.53%) |
Oct 23, 2020 | 33.50 | 33.89 | 33.50 | 33.86 | 10,800 | -0.94(-2.70%) |
Oct 22, 2020 | 35.27 | 35.27 | 34.13 | 34.80 | 38,626 | +0.20(+0.58%) |
Oct 21, 2020 | 34.90 | 34.90 | 34.53 | 34.60 | 8,205 | +0.80(+2.38%) |
Oct 20, 2020 | 32.80 | 34.03 | 32.80 | 33.80 | 11,151 | +0.34(+1.00%) |
Oct 19, 2020 | 32.95 | 33.65 | 32.95 | 33.46 | 22,971 | -1.12(-3.24%) |
Oct 16, 2020 | 35.00 | 35.00 | 34.45 | 34.58 | 7,500 | +0.11(+0.32%) |
Oct 15, 2020 | 34.12 | 34.47 | 33.83 | 34.47 | 25,521 | -1.48(-4.12%) |
Oct 14, 2020 | 36.00 | 36.00 | 35.75 | 35.95 | 12,145 | +0.08(+0.22%) |
Oct 13, 2020 | 36.00 | 36.00 | 35.32 | 35.87 | 47,352 | -0.01(-0.03%) |
Oct 12, 2020 | 35.37 | 35.88 | 35.37 | 35.88 | 143,935 | +0.52(+1.47%) |
Oct 09, 2020 | 34.83 | 35.36 | 34.83 | 35.36 | 17,200 | +0.57(+1.64%) |
Oct 08, 2020 | 35.19 | 35.19 | 34.50 | 34.79 | 23,236 | +0.09(+0.25%) |
Oct 07, 2020 | 35.05 | 35.10 | 33.78 | 34.70 | 24,896 | +1.04(+3.09%) |
Oct 06, 2020 | 32.80 | 33.66 | 32.80 | 33.66 | 20,691 | +1.72(+5.40%) |
Oct 05, 2020 | 31.50 | 32.00 | 31.50 | 31.93 | 8,860 | -0.05(-0.15%) |
Oct 02, 2020 | 32.00 | 32.03 | 31.32 | 31.98 | 10,600 | -0.31(-0.95%) |
Oct 01, 2020 | 31.68 | 32.29 | 31.68 | 32.29 | 13,307 | +0.39(+1.22%) |
Sep 30, 2020 | 31.46 | 31.90 | 31.24 | 31.90 | 17,037 | +1.34(+4.40%) |
Sep 29, 2020 | 30.66 | 30.77 | 30.20 | 30.55 | 9,448 | -0.21(-0.70%) |
Sep 28, 2020 | 30.25 | 30.85 | 30.25 | 30.77 | 74,336 | +0.71(+2.36%) |
Sep 25, 2020 | 29.82 | 30.06 | 29.46 | 30.06 | 246,400 | -0.81(-2.62%) |
Sep 24, 2020 | 30.54 | 31.02 | 30.50 | 30.87 | 25,195 | -0.94(-2.96%) |
Sep 23, 2020 | 32.32 | 32.32 | 31.78 | 31.81 | 37,237 | +0.67(+2.17%) |
Sep 22, 2020 | 31.08 | 31.42 | 30.85 | 31.14 | 31,653 | +0.23(+0.74%) |
Sep 21, 2020 | 31.39 | 31.89 | 30.60 | 30.91 | 24,816 | -0.03(-0.09%) |
Sep 18, 2020 | 31.27 | 31.37 | 30.85 | 30.93 | 12,500 | -0.27(-0.85%) |
Sep 17, 2020 | 31.50 | 31.50 | 30.68 | 31.20 | 47,212 | -0.92(-2.85%) |
Sep 16, 2020 | 31.58 | 32.23 | 31.58 | 32.12 | 17,513 | +0.52(+1.63%) |
Sep 15, 2020 | 31.29 | 31.75 | 31.29 | 31.60 | 18,279 | +0.20(+0.64%) |
Sep 14, 2020 | 31.88 | 31.92 | 31.36 | 31.40 | 23,148 | +0.26(+0.83%) |
Sep 11, 2020 | 31.36 | 31.53 | 31.02 | 31.14 | 33,300 | +1.14(+3.80%) |
Sep 10, 2020 | 30.40 | 30.56 | 30.00 | 30.00 | 29,610 | -0.60(-1.96%) |
Sep 09, 2020 | 29.75 | 30.60 | 29.75 | 30.60 | 49,806 | +0.15(+0.49%) |
Sep 08, 2020 | 30.61 | 31.29 | 30.06 | 30.45 | 108,977 | -3.28(-9.71%) |
Sep 04, 2020 | 33.35 | 33.73 | 32.95 | 33.73 | 137,900 | +0.62(+1.89%) |
Sep 03, 2020 | 34.35 | 34.35 | 32.95 | 33.10 | 31,186 | -1.78(-5.11%) |
Sep 02, 2020 | 34.95 | 35.50 | 34.76 | 34.88 | 74,651 | +0.66(+1.94%) |
Sep 01, 2020 | 33.75 | 34.23 | 33.75 | 34.22 | 38,376 | +0.94(+2.82%) |
Aug 31, 2020 | 34.03 | 34.03 | 32.81 | 33.28 | 30,660 | -1.05(-3.05%) |
Aug 28, 2020 | 34.39 | 34.72 | 33.99 | 34.33 | 184,700 | -0.30(-0.87%) |
Aug 27, 2020 | 35.24 | 35.49 | 34.50 | 34.63 | 75,500 | +0.90(+2.67%) |
Aug 26, 2020 | 33.80 | 33.80 | 33.44 | 33.73 | 51,760 | +0.03(+0.09%) |
Aug 25, 2020 | 33.58 | 34.15 | 33.12 | 33.70 | 69,595 | -0.49(-1.43%) |
Aug 24, 2020 | 35.54 | 35.54 | 34.05 | 34.19 | 70,078 | +1.71(+5.26%) |
Aug 21, 2020 | 31.92 | 32.70 | 31.79 | 32.48 | 822,500 | +2.10(+6.91%) |
Aug 20, 2020 | 29.87 | 30.38 | 29.87 | 30.38 | 523,167 | +0.70(+2.36%) |
Aug 19, 2020 | 30.66 | 30.66 | 29.60 | 29.68 | 17,199 | -0.37(-1.23%) |
Aug 18, 2020 | 30.20 | 30.67 | 30.00 | 30.05 | 66,072 | +1.67(+5.88%) |
Aug 17, 2020 | 28.34 | 28.38 | 28.03 | 28.38 | 326,839 | +0.47(+1.68%) |
Aug 14, 2020 | 27.70 | 28.37 | 27.70 | 27.91 | 50,000 | +0.41(+1.49%) |
Aug 13, 2020 | 27.50 | 27.50 | 27.18 | 27.50 | 62,827 | -0.42(-1.51%) |
Aug 12, 2020 | 27.55 | 27.97 | 27.55 | 27.92 | 108,917 | -0.10(-0.35%) |
Aug 11, 2020 | 28.98 | 28.98 | 28.00 | 28.02 | 14,315 | -0.88(-3.04%) |
Aug 10, 2020 | 28.70 | 29.21 | 28.70 | 28.90 | 33,900 | +0.62(+2.19%) |
Aug 07, 2020 | 28.50 | 28.50 | 28.21 | 28.28 | 159,000 | -0.25(-0.88%) |
Aug 06, 2020 | 28.08 | 28.75 | 28.08 | 28.53 | 361,323 | +0.44(+1.57%) |
Aug 05, 2020 | 28.34 | 28.34 | 28.05 | 28.09 | 124,635 | +0.04(+0.14%) |
Aug 04, 2020 | 28.51 | 28.51 | 27.45 | 28.05 | 268,488 | +1.98(+7.59%) |