Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.70 | 29.70 | 27.19 | 27.89 | 441,800 | -1.97(-6.60%) |
Oct 29, 2020 | 29.05 | 30.11 | 28.37 | 29.86 | 499,504 | +0.75(+2.58%) |
Oct 28, 2020 | 29.34 | 29.67 | 28.43 | 29.11 | 335,964 | -1.10(-3.64%) |
Oct 27, 2020 | 30.54 | 30.59 | 29.66 | 30.21 | 286,610 | +0.37(+1.24%) |
Oct 26, 2020 | 29.76 | 30.98 | 29.32 | 29.84 | 259,438 | -0.32(-1.04%) |
Oct 23, 2020 | 28.53 | 30.46 | 27.94 | 30.16 | 606,000 | +1.71(+5.99%) |
Oct 22, 2020 | 28.08 | 29.25 | 27.34 | 28.45 | 328,198 | +0.25(+0.89%) |
Oct 21, 2020 | 31.64 | 31.87 | 28.11 | 28.20 | 635,652 | -3.40(-10.76%) |
Oct 20, 2020 | 32.63 | 33.37 | 31.60 | 31.60 | 389,787 | -1.00(-3.07%) |
Oct 19, 2020 | 34.47 | 34.92 | 32.09 | 32.60 | 406,380 | -1.45(-4.26%) |
Oct 16, 2020 | 32.59 | 34.22 | 32.59 | 34.05 | 410,700 | +1.43(+4.38%) |
Oct 15, 2020 | 31.83 | 32.78 | 31.06 | 32.62 | 288,035 | +0.19(+0.59%) |
Oct 14, 2020 | 34.33 | 35.02 | 32.35 | 32.43 | 723,133 | -1.82(-5.31%) |
Oct 13, 2020 | 31.26 | 34.34 | 31.05 | 34.25 | 784,919 | +2.40(+7.54%) |
Oct 12, 2020 | 32.00 | 32.92 | 31.48 | 31.85 | 831,244 | +0.05(+0.16%) |
Oct 09, 2020 | 32.20 | 32.25 | 31.32 | 31.80 | 665,500 | +0.18(+0.57%) |
Oct 08, 2020 | 31.15 | 32.44 | 30.43 | 31.62 | 901,148 | +1.24(+4.08%) |
Oct 07, 2020 | 28.52 | 30.60 | 28.36 | 30.38 | 686,656 | +2.16(+7.65%) |
Oct 06, 2020 | 30.00 | 30.88 | 27.90 | 28.22 | 662,601 | -1.43(-4.82%) |
Oct 05, 2020 | 27.68 | 29.69 | 27.68 | 29.65 | 772,301 | +1.96(+7.08%) |
Oct 02, 2020 | 27.13 | 28.58 | 26.91 | 27.69 | 425,900 | -0.01(-0.04%) |
Oct 01, 2020 | 28.29 | 28.40 | 26.64 | 27.70 | 649,348 | -0.61(-2.15%) |
Sep 30, 2020 | 28.98 | 29.24 | 27.93 | 28.31 | 679,875 | -0.43(-1.50%) |
Sep 29, 2020 | 26.90 | 29.46 | 26.50 | 28.74 | 1,021,421 | +1.95(+7.28%) |
Sep 28, 2020 | 26.46 | 27.10 | 25.74 | 26.79 | 519,260 | +0.43(+1.63%) |
Sep 25, 2020 | 25.25 | 26.49 | 25.03 | 26.36 | 586,700 | +1.11(+4.40%) |
Sep 24, 2020 | 25.09 | 25.96 | 24.62 | 25.25 | 624,810 | -0.22(-0.86%) |
Sep 23, 2020 | 26.35 | 26.49 | 25.08 | 25.47 | 506,621 | -1.02(-3.85%) |
Sep 22, 2020 | 26.62 | 26.81 | 25.26 | 26.49 | 479,485 | +0.22(+0.84%) |
Sep 21, 2020 | 25.37 | 26.57 | 24.49 | 26.27 | 694,164 | +0.62(+2.42%) |
Sep 18, 2020 | 26.16 | 26.24 | 24.26 | 25.65 | 2,265,800 | -1.21(-4.50%) |
Sep 17, 2020 | 27.04 | 27.38 | 26.41 | 26.86 | 358,965 | -0.47(-1.72%) |
Sep 16, 2020 | 27.58 | 27.84 | 27.00 | 27.33 | 509,844 | +0.01(+0.04%) |
Sep 15, 2020 | 27.05 | 28.31 | 26.77 | 27.32 | 831,477 | +0.32(+1.19%) |
Sep 14, 2020 | 25.57 | 27.79 | 25.24 | 27.00 | 676,155 | +1.50(+5.88%) |
Sep 11, 2020 | 24.40 | 25.51 | 24.16 | 25.50 | 992,200 | +0.19(+0.75%) |
Sep 10, 2020 | 24.49 | 25.43 | 24.48 | 25.31 | 906,448 | +0.89(+3.64%) |
Sep 09, 2020 | 23.85 | 24.98 | 23.85 | 24.42 | 1,038,202 | +1.02(+4.36%) |
Sep 08, 2020 | 23.04 | 24.45 | 22.91 | 23.40 | 751,739 | -0.52(-2.17%) |
Sep 04, 2020 | 24.22 | 24.55 | 22.03 | 23.92 | 848,800 | -0.47(-1.93%) |
Sep 03, 2020 | 25.21 | 26.14 | 24.26 | 24.39 | 624,740 | -1.25(-4.88%) |
Sep 02, 2020 | 25.70 | 26.09 | 24.19 | 25.64 | 801,080 | -0.25(-0.97%) |
Sep 01, 2020 | 26.47 | 27.18 | 25.72 | 25.89 | 1,441,454 | -0.60(-2.27%) |
Aug 31, 2020 | 25.24 | 27.23 | 25.17 | 26.49 | 1,553,126 | +2.01(+8.21%) |
Aug 28, 2020 | 24.67 | 25.18 | 24.13 | 24.48 | 490,300 | -0.22(-0.89%) |
Aug 27, 2020 | 24.60 | 25.37 | 24.05 | 24.70 | 659,003 | +0.12(+0.49%) |
Aug 26, 2020 | 24.59 | 24.88 | 23.71 | 24.58 | 957,681 | +0.06(+0.24%) |
Aug 25, 2020 | 22.70 | 25.36 | 22.66 | 24.52 | 1,549,174 | +1.51(+6.56%) |
Aug 24, 2020 | 24.59 | 24.89 | 22.26 | 23.01 | 1,963,854 | -1.57(-6.39%) |
Aug 21, 2020 | 25.24 | 26.41 | 24.15 | 24.58 | 1,378,800 | -0.61(-2.42%) |
Aug 20, 2020 | 24.89 | 25.82 | 24.60 | 25.19 | 1,149,850 | +0.19(+0.76%) |
Aug 19, 2020 | 24.05 | 27.78 | 23.84 | 25.00 | 1,767,399 | +0.74(+3.05%) |
Aug 18, 2020 | 27.01 | 27.43 | 24.23 | 24.26 | 1,857,112 | -1.90(-7.26%) |
Aug 17, 2020 | 26.29 | 27.00 | 25.50 | 26.16 | 1,903,493 | -1.10(-4.04%) |
Aug 14, 2020 | 27.50 | 29.55 | 26.56 | 27.26 | 3,158,900 | -1.32(-4.62%) |
Aug 13, 2020 | 24.25 | 31.18 | 24.25 | 28.58 | 17,852,216 | +5.02(+21.31%) |
Aug 12, 2020 | 19.35 | 24.01 | 19.21 | 23.56 | 6,422,435 | +3.52(+17.56%) |
Aug 11, 2020 | 22.39 | 23.72 | 19.60 | 20.04 | 9,818,520 | -2.66(-11.72%) |
Aug 10, 2020 | 20.13 | 33.00 | 18.00 | 22.70 | 95,381,688 | +18.06(+389.22%) |
Aug 07, 2020 | 4.400 | 4.745 | 4.310 | 4.640 | 689,600 | +0.21(+4.74%) |
Aug 06, 2020 | 4.300 | 4.490 | 4.300 | 4.430 | 649,950 | +0.12(+2.78%) |
Aug 05, 2020 | 4.250 | 4.380 | 4.190 | 4.310 | 932,742 | +0.11(+2.62%) |
Aug 04, 2020 | 4.090 | 4.300 | 4.090 | 4.200 | 889,742 | +0.11(+2.69%) |