Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.52 | 29.50 | 27.59 | 28.21 | 536,160 | -0.38(-1.33%) |
Oct 29, 2020 | 26.97 | 28.73 | 26.46 | 28.59 | 568,698 | +0.79(+2.84%) |
Oct 28, 2020 | 27.63 | 28.72 | 27.21 | 27.80 | 480,571 | -1.25(-4.29%) |
Oct 27, 2020 | 28.91 | 29.61 | 28.68 | 29.04 | 589,441 | +0.00(+0.00%) |
Oct 26, 2020 | 28.52 | 29.45 | 27.88 | 29.04 | 699,117 | -0.31(-1.07%) |
Oct 23, 2020 | 29.25 | 29.59 | 28.51 | 29.36 | 352,075 | +0.48(+1.65%) |
Oct 22, 2020 | 27.57 | 28.92 | 27.57 | 28.88 | 367,090 | +1.30(+4.72%) |
Oct 21, 2020 | 27.52 | 28.16 | 27.34 | 27.58 | 379,184 | -0.11(-0.41%) |
Oct 20, 2020 | 26.98 | 27.80 | 26.58 | 27.69 | 444,866 | +1.19(+4.48%) |
Oct 19, 2020 | 26.90 | 27.77 | 26.41 | 26.50 | 394,654 | -0.36(-1.34%) |
Oct 16, 2020 | 26.74 | 26.89 | 26.26 | 26.87 | 395,204 | +0.22(+0.82%) |
Oct 15, 2020 | 25.57 | 26.73 | 25.26 | 26.65 | 463,338 | +0.58(+2.22%) |
Oct 14, 2020 | 24.83 | 26.16 | 24.83 | 26.07 | 377,121 | +0.95(+3.79%) |
Oct 13, 2020 | 25.40 | 25.77 | 24.90 | 25.12 | 347,967 | -0.66(-2.55%) |
Oct 12, 2020 | 26.15 | 26.54 | 25.51 | 25.77 | 172,115 | -0.38(-1.45%) |
Oct 09, 2020 | 27.22 | 27.34 | 25.86 | 26.15 | 209,646 | -0.74(-2.76%) |
Oct 08, 2020 | 26.05 | 26.89 | 25.71 | 26.89 | 316,804 | +1.40(+5.48%) |
Oct 07, 2020 | 24.51 | 25.81 | 24.43 | 25.50 | 398,798 | +1.44(+5.97%) |
Oct 06, 2020 | 24.24 | 24.53 | 23.82 | 24.06 | 278,255 | +0.21(+0.88%) |
Oct 05, 2020 | 22.83 | 23.86 | 22.83 | 23.85 | 288,915 | +1.30(+5.78%) |
Oct 02, 2020 | 21.94 | 22.66 | 21.78 | 22.55 | 277,074 | -0.06(-0.25%) |
Oct 01, 2020 | 23.54 | 23.69 | 22.38 | 22.61 | 360,765 | -0.59(-2.54%) |
Sep 30, 2020 | 22.90 | 23.92 | 22.83 | 23.20 | 584,039 | +0.50(+2.22%) |
Sep 29, 2020 | 22.84 | 23.23 | 22.18 | 22.69 | 370,197 | +0.10(+0.42%) |
Sep 28, 2020 | 21.62 | 23.11 | 21.54 | 22.60 | 470,215 | +1.44(+6.78%) |
Sep 25, 2020 | 21.37 | 21.48 | 20.98 | 21.16 | 255,720 | -0.47(-2.15%) |
Sep 24, 2020 | 21.70 | 21.82 | 20.66 | 21.63 | 554,040 | -0.14(-0.66%) |
Sep 23, 2020 | 21.86 | 22.28 | 21.61 | 21.77 | 416,163 | -0.26(-1.17%) |
Sep 22, 2020 | 22.30 | 22.51 | 21.79 | 22.03 | 211,140 | -0.20(-0.90%) |
Sep 21, 2020 | 23.21 | 23.21 | 21.75 | 22.23 | 411,309 | -1.68(-7.04%) |
Sep 18, 2020 | 22.70 | 24.21 | 22.59 | 23.91 | 1,534,953 | +1.21(+5.32%) |
Sep 17, 2020 | 22.05 | 22.82 | 21.69 | 22.70 | 304,529 | +0.25(+1.10%) |
Sep 16, 2020 | 22.20 | 22.57 | 21.67 | 22.45 | 233,552 | +0.44(+1.99%) |
Sep 15, 2020 | 22.24 | 22.33 | 21.70 | 22.02 | 368,552 | -0.06(-0.27%) |
Sep 14, 2020 | 21.92 | 22.24 | 21.30 | 22.08 | 446,896 | +0.20(+0.91%) |
Sep 11, 2020 | 21.79 | 22.11 | 21.39 | 21.88 | 346,954 | +0.25(+1.14%) |
Sep 10, 2020 | 21.45 | 21.92 | 21.20 | 21.63 | 275,097 | +0.21(+0.97%) |
Sep 09, 2020 | 21.36 | 21.54 | 21.11 | 21.42 | 152,289 | +0.30(+1.44%) |
Sep 08, 2020 | 21.51 | 21.51 | 20.57 | 21.12 | 382,862 | -0.62(-2.84%) |
Sep 04, 2020 | 22.13 | 22.13 | 20.97 | 21.73 | 294,590 | +0.03(+0.13%) |
Sep 03, 2020 | 22.20 | 22.78 | 21.52 | 21.71 | 554,578 | -0.56(-2.51%) |
Sep 02, 2020 | 22.02 | 22.33 | 21.71 | 22.27 | 266,795 | +0.25(+1.12%) |
Sep 01, 2020 | 21.02 | 22.03 | 20.81 | 22.02 | 282,606 | +0.90(+4.27%) |
Aug 31, 2020 | 21.64 | 21.77 | 21.12 | 21.12 | 256,191 | -0.51(-2.37%) |
Aug 28, 2020 | 20.92 | 22.13 | 20.81 | 21.63 | 486,242 | +1.02(+4.97%) |
Aug 27, 2020 | 21.45 | 21.75 | 20.50 | 20.61 | 325,438 | -0.80(-3.72%) |
Aug 26, 2020 | 21.48 | 21.61 | 21.17 | 21.40 | 215,479 | +0.02(+0.09%) |
Aug 25, 2020 | 21.59 | 21.61 | 20.96 | 21.38 | 390,560 | +0.02(+0.09%) |
Aug 24, 2020 | 20.29 | 21.60 | 20.28 | 21.36 | 324,792 | +1.32(+6.58%) |
Aug 21, 2020 | 19.95 | 20.17 | 19.88 | 20.05 | 374,875 | -0.12(-0.61%) |
Aug 20, 2020 | 19.78 | 20.25 | 19.75 | 20.17 | 328,074 | +0.01(+0.05%) |
Aug 19, 2020 | 20.25 | 20.58 | 19.99 | 20.16 | 287,009 | -0.01(-0.05%) |
Aug 18, 2020 | 20.35 | 20.55 | 20.11 | 20.17 | 299,945 | -0.19(-0.93%) |
Aug 17, 2020 | 20.61 | 20.77 | 20.20 | 20.36 | 240,910 | -0.15(-0.74%) |
Aug 14, 2020 | 20.10 | 20.59 | 20.05 | 20.51 | 206,718 | +0.21(+1.03%) |
Aug 13, 2020 | 20.23 | 20.73 | 20.06 | 20.30 | 334,162 | +0.18(+0.90%) |
Aug 12, 2020 | 20.30 | 20.47 | 19.82 | 20.12 | 319,810 | +0.26(+1.29%) |
Aug 11, 2020 | 19.89 | 20.22 | 19.65 | 19.86 | 451,020 | +0.45(+2.30%) |
Aug 10, 2020 | 18.65 | 19.42 | 18.56 | 19.42 | 368,020 | +0.84(+4.55%) |
Aug 07, 2020 | 18.26 | 18.59 | 17.99 | 18.57 | 174,372 | +0.09(+0.51%) |
Aug 06, 2020 | 18.71 | 18.77 | 18.33 | 18.48 | 188,578 | -0.31(-1.67%) |
Aug 05, 2020 | 18.34 | 19.09 | 18.34 | 18.79 | 404,092 | +0.81(+4.49%) |
Aug 04, 2020 | 17.63 | 18.00 | 17.43 | 17.99 | 267,106 | +0.36(+2.05%) |