Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.87 | 26.42 | 25.50 | 25.87 | 304,600 | -0.13(-0.50%) |
Oct 29, 2020 | 25.90 | 26.27 | 25.64 | 26.00 | 242,527 | +0.15(+0.58%) |
Oct 28, 2020 | 27.50 | 27.50 | 25.85 | 25.85 | 222,858 | -2.04(-7.31%) |
Oct 27, 2020 | 27.77 | 27.92 | 27.28 | 27.89 | 46,091 | +0.18(+0.65%) |
Oct 26, 2020 | 27.53 | 28.05 | 27.37 | 27.71 | 101,483 | +0.09(+0.33%) |
Oct 23, 2020 | 27.66 | 28.09 | 27.36 | 27.62 | 121,300 | +0.16(+0.58%) |
Oct 22, 2020 | 26.47 | 27.75 | 26.05 | 27.46 | 351,079 | +0.99(+3.74%) |
Oct 21, 2020 | 27.19 | 27.43 | 26.40 | 26.47 | 226,186 | -0.72(-2.65%) |
Oct 20, 2020 | 27.30 | 27.61 | 26.30 | 27.19 | 267,417 | +0.29(+1.08%) |
Oct 19, 2020 | 28.00 | 28.56 | 26.84 | 26.90 | 226,580 | -1.20(-4.27%) |
Oct 16, 2020 | 29.74 | 29.74 | 28.02 | 28.10 | 524,500 | -1.73(-5.80%) |
Oct 15, 2020 | 29.36 | 30.31 | 28.76 | 29.83 | 112,439 | +0.05(+0.17%) |
Oct 14, 2020 | 29.76 | 29.98 | 29.06 | 29.78 | 291,368 | +0.16(+0.54%) |
Oct 13, 2020 | 29.30 | 29.87 | 28.60 | 29.62 | 92,502 | +0.06(+0.20%) |
Oct 12, 2020 | 30.60 | 30.60 | 29.51 | 29.56 | 162,005 | -0.58(-1.92%) |
Oct 09, 2020 | 29.73 | 30.57 | 29.73 | 30.14 | 178,700 | +0.70(+2.38%) |
Oct 08, 2020 | 30.50 | 30.91 | 29.34 | 29.44 | 159,984 | -1.06(-3.48%) |
Oct 07, 2020 | 30.14 | 31.07 | 30.14 | 30.50 | 183,333 | +0.42(+1.40%) |
Oct 06, 2020 | 30.89 | 31.31 | 30.08 | 30.08 | 73,329 | -0.92(-2.97%) |
Oct 05, 2020 | 30.58 | 31.31 | 30.27 | 31.00 | 123,239 | +0.67(+2.21%) |
Oct 02, 2020 | 30.22 | 31.23 | 30.00 | 30.33 | 200,500 | -0.68(-2.19%) |
Oct 01, 2020 | 30.88 | 31.33 | 30.88 | 31.01 | 69,592 | +0.14(+0.45%) |
Sep 30, 2020 | 30.91 | 31.24 | 30.87 | 30.87 | 133,556 | +0.00(+0.00%) |
Sep 29, 2020 | 30.94 | 31.32 | 30.57 | 30.87 | 189,688 | +0.16(+0.52%) |
Sep 28, 2020 | 31.08 | 31.45 | 30.12 | 30.71 | 59,216 | -0.38(-1.22%) |
Sep 25, 2020 | 28.77 | 31.17 | 28.63 | 31.09 | 130,300 | +2.16(+7.47%) |
Sep 24, 2020 | 28.90 | 29.17 | 28.60 | 28.93 | 186,948 | +0.03(+0.10%) |
Sep 23, 2020 | 29.15 | 29.26 | 28.59 | 28.90 | 257,100 | -0.29(-0.99%) |
Sep 22, 2020 | 27.50 | 29.42 | 27.12 | 29.19 | 669,678 | +1.69(+6.15%) |
Sep 21, 2020 | 25.86 | 28.08 | 24.64 | 27.50 | 2,283,982 | -4.50(-14.06%) |
Sep 18, 2020 | 33.08 | 33.74 | 32.00 | 32.00 | 225,100 | -1.73(-5.13%) |
Sep 17, 2020 | 31.99 | 33.74 | 31.33 | 33.73 | 129,308 | +1.29(+3.98%) |
Sep 16, 2020 | 32.35 | 33.24 | 32.16 | 32.44 | 226,038 | +0.31(+0.96%) |
Sep 15, 2020 | 32.61 | 32.81 | 31.01 | 32.13 | 50,778 | -0.27(-0.83%) |
Sep 14, 2020 | 31.00 | 33.51 | 31.00 | 32.40 | 158,659 | +1.35(+4.35%) |
Sep 11, 2020 | 30.77 | 31.43 | 30.57 | 31.05 | 123,200 | +0.41(+1.34%) |
Sep 10, 2020 | 29.94 | 31.48 | 29.53 | 30.64 | 67,298 | +0.82(+2.75%) |
Sep 09, 2020 | 28.77 | 30.08 | 28.77 | 29.82 | 160,996 | +1.17(+4.08%) |
Sep 08, 2020 | 30.00 | 30.35 | 28.33 | 28.65 | 216,218 | -0.92(-3.11%) |
Sep 04, 2020 | 30.00 | 30.00 | 28.90 | 29.57 | 139,900 | -0.75(-2.47%) |
Sep 03, 2020 | 31.96 | 32.20 | 30.15 | 30.32 | 179,828 | -1.39(-4.38%) |
Sep 02, 2020 | 32.83 | 32.83 | 31.40 | 31.71 | 303,793 | -0.96(-2.94%) |
Sep 01, 2020 | 34.00 | 34.22 | 32.52 | 32.67 | 148,035 | -1.33(-3.91%) |
Aug 31, 2020 | 34.00 | 34.32 | 33.75 | 34.00 | 168,696 | +0.00(+0.00%) |
Aug 28, 2020 | 34.00 | 34.24 | 33.91 | 34.00 | 75,800 | -0.34(-0.99%) |
Aug 27, 2020 | 34.36 | 34.50 | 33.66 | 34.34 | 178,794 | +0.23(+0.67%) |
Aug 26, 2020 | 34.01 | 34.99 | 33.76 | 34.11 | 46,845 | -0.03(-0.09%) |
Aug 25, 2020 | 34.70 | 35.16 | 34.07 | 34.14 | 38,091 | -0.92(-2.62%) |
Aug 24, 2020 | 36.49 | 36.49 | 34.50 | 35.06 | 125,587 | -1.03(-2.85%) |
Aug 21, 2020 | 35.30 | 38.49 | 33.99 | 36.09 | 463,300 | +1.80(+5.25%) |
Aug 20, 2020 | 32.01 | 34.87 | 32.01 | 34.29 | 87,799 | +1.84(+5.67%) |
Aug 19, 2020 | 32.90 | 33.39 | 31.97 | 32.45 | 148,324 | -0.38(-1.16%) |
Aug 18, 2020 | 32.67 | 33.55 | 32.04 | 32.83 | 85,616 | +0.31(+0.95%) |
Aug 17, 2020 | 31.40 | 32.98 | 31.40 | 32.52 | 79,996 | +1.14(+3.63%) |
Aug 14, 2020 | 31.12 | 31.80 | 31.12 | 31.38 | 117,300 | +0.13(+0.42%) |
Aug 13, 2020 | 31.27 | 31.45 | 31.00 | 31.25 | 94,822 | +0.10(+0.32%) |
Aug 12, 2020 | 31.04 | 31.50 | 30.61 | 31.15 | 129,784 | +0.16(+0.52%) |
Aug 11, 2020 | 31.33 | 31.48 | 30.75 | 30.99 | 118,530 | -0.50(-1.59%) |
Aug 10, 2020 | 32.00 | 32.06 | 31.38 | 31.49 | 192,595 | -0.47(-1.47%) |
Aug 07, 2020 | 33.09 | 33.48 | 31.25 | 31.96 | 251,000 | -1.24(-3.73%) |
Aug 06, 2020 | 34.16 | 34.60 | 33.03 | 33.20 | 148,049 | -0.61(-1.80%) |
Aug 05, 2020 | 34.43 | 35.00 | 33.76 | 33.81 | 454,333 | -0.19(-0.56%) |
Aug 04, 2020 | 33.83 | 34.45 | 33.40 | 34.00 | 157,889 | +0.58(+1.74%) |