Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.70 | 22.69 | 21.25 | 21.62 | 3,371,200 | +0.71(+3.40%) |
Oct 29, 2020 | 20.03 | 21.25 | 19.90 | 20.91 | 2,115,119 | +0.87(+4.34%) |
Oct 28, 2020 | 19.80 | 20.77 | 19.37 | 20.04 | 4,918,203 | -1.62(-7.48%) |
Oct 27, 2020 | 21.86 | 21.96 | 21.27 | 21.66 | 2,706,373 | -0.22(-1.01%) |
Oct 26, 2020 | 22.13 | 22.50 | 21.30 | 21.88 | 2,109,976 | -0.80(-3.53%) |
Oct 23, 2020 | 22.00 | 22.81 | 21.71 | 22.68 | 2,077,800 | +0.78(+3.56%) |
Oct 22, 2020 | 20.27 | 22.05 | 20.07 | 21.90 | 2,051,062 | +1.78(+8.85%) |
Oct 21, 2020 | 20.29 | 20.42 | 19.51 | 20.12 | 1,415,909 | -0.45(-2.19%) |
Oct 20, 2020 | 19.56 | 20.86 | 19.40 | 20.57 | 2,499,379 | +1.35(+7.02%) |
Oct 19, 2020 | 19.51 | 20.08 | 19.07 | 19.22 | 1,448,505 | -0.07(-0.36%) |
Oct 16, 2020 | 19.46 | 19.60 | 19.19 | 19.29 | 1,074,300 | -0.16(-0.82%) |
Oct 15, 2020 | 19.32 | 19.87 | 19.16 | 19.45 | 1,125,249 | -0.11(-0.56%) |
Oct 14, 2020 | 20.12 | 20.67 | 19.55 | 19.56 | 1,248,811 | -0.51(-2.54%) |
Oct 13, 2020 | 20.78 | 20.81 | 19.93 | 20.07 | 1,649,991 | -1.00(-4.75%) |
Oct 12, 2020 | 21.27 | 21.72 | 21.05 | 21.07 | 1,006,483 | -0.52(-2.41%) |
Oct 09, 2020 | 21.67 | 22.10 | 21.48 | 21.59 | 1,008,800 | -0.07(-0.32%) |
Oct 08, 2020 | 21.71 | 21.74 | 21.24 | 21.66 | 1,471,097 | +0.21(+0.98%) |
Oct 07, 2020 | 20.96 | 21.64 | 20.85 | 21.45 | 1,770,525 | +0.87(+4.23%) |
Oct 06, 2020 | 20.62 | 21.60 | 20.47 | 20.58 | 1,742,929 | +0.42(+2.08%) |
Oct 05, 2020 | 21.00 | 21.01 | 19.73 | 20.16 | 2,626,329 | -0.58(-2.80%) |
Oct 02, 2020 | 19.25 | 20.84 | 19.02 | 20.74 | 1,634,300 | +0.80(+4.01%) |
Oct 01, 2020 | 20.40 | 20.46 | 19.59 | 19.94 | 2,589,507 | -0.36(-1.77%) |
Sep 30, 2020 | 20.65 | 21.39 | 20.15 | 20.30 | 1,473,246 | -0.21(-1.02%) |
Sep 29, 2020 | 21.41 | 21.49 | 20.33 | 20.51 | 1,284,501 | -1.02(-4.74%) |
Sep 28, 2020 | 21.52 | 21.88 | 21.00 | 21.53 | 1,111,462 | +0.56(+2.67%) |
Sep 25, 2020 | 20.14 | 21.01 | 19.90 | 20.97 | 1,854,000 | +1.01(+5.06%) |
Sep 24, 2020 | 21.09 | 21.09 | 19.94 | 19.96 | 2,952,040 | -1.42(-6.64%) |
Sep 23, 2020 | 22.45 | 22.98 | 21.31 | 21.38 | 1,910,713 | -0.87(-3.91%) |
Sep 22, 2020 | 22.04 | 22.62 | 21.61 | 22.25 | 1,685,994 | +0.22(+1.00%) |
Sep 21, 2020 | 22.93 | 23.09 | 21.55 | 22.03 | 2,374,726 | -1.81(-7.59%) |
Sep 18, 2020 | 24.50 | 24.64 | 23.77 | 23.84 | 3,704,300 | -0.76(-3.09%) |
Sep 17, 2020 | 24.61 | 24.97 | 24.16 | 24.60 | 1,476,998 | -0.49(-1.95%) |
Sep 16, 2020 | 24.34 | 25.53 | 24.09 | 25.09 | 2,393,610 | +0.82(+3.38%) |
Sep 15, 2020 | 23.80 | 24.51 | 23.25 | 24.27 | 1,900,862 | +0.26(+1.08%) |
Sep 14, 2020 | 22.22 | 24.04 | 21.99 | 24.01 | 2,811,389 | +2.02(+9.19%) |
Sep 11, 2020 | 22.38 | 22.49 | 21.39 | 21.99 | 2,134,500 | -0.34(-1.52%) |
Sep 10, 2020 | 23.43 | 24.50 | 22.32 | 22.33 | 4,820,364 | -0.99(-4.25%) |
Sep 09, 2020 | 22.66 | 23.57 | 21.66 | 23.32 | 4,742,258 | +0.52(+2.28%) |
Sep 08, 2020 | 21.48 | 23.00 | 21.44 | 22.80 | 2,425,843 | +0.64(+2.89%) |
Sep 04, 2020 | 21.28 | 22.47 | 20.77 | 22.16 | 2,301,200 | +1.30(+6.23%) |
Sep 03, 2020 | 21.79 | 22.53 | 20.71 | 20.86 | 2,714,314 | -0.83(-3.83%) |
Sep 02, 2020 | 21.58 | 21.86 | 21.25 | 21.69 | 1,274,979 | +0.21(+0.98%) |
Sep 01, 2020 | 21.34 | 22.01 | 21.19 | 21.48 | 1,422,291 | -0.25(-1.15%) |
Aug 31, 2020 | 23.13 | 23.29 | 21.67 | 21.73 | 2,547,484 | -1.70(-7.26%) |
Aug 28, 2020 | 22.32 | 24.00 | 22.26 | 23.43 | 3,662,400 | +1.42(+6.45%) |
Aug 27, 2020 | 21.00 | 22.97 | 20.88 | 22.01 | 4,369,690 | +1.51(+7.37%) |
Aug 26, 2020 | 20.69 | 20.70 | 20.32 | 20.50 | 1,577,568 | -0.20(-0.97%) |
Aug 25, 2020 | 20.45 | 20.71 | 20.20 | 20.70 | 1,489,321 | +0.50(+2.48%) |
Aug 24, 2020 | 19.34 | 20.30 | 18.56 | 20.20 | 2,210,059 | +1.06(+5.54%) |
Aug 21, 2020 | 19.33 | 19.90 | 19.09 | 19.14 | 1,351,800 | -0.12(-0.62%) |
Aug 20, 2020 | 19.57 | 19.73 | 19.14 | 19.26 | 1,174,033 | -0.49(-2.48%) |
Aug 19, 2020 | 19.90 | 20.39 | 19.63 | 19.75 | 1,220,200 | -0.21(-1.05%) |
Aug 18, 2020 | 20.25 | 20.52 | 19.40 | 19.96 | 1,495,614 | -0.35(-1.72%) |
Aug 17, 2020 | 21.15 | 21.33 | 19.92 | 20.31 | 2,003,185 | -0.84(-3.97%) |
Aug 14, 2020 | 20.49 | 21.42 | 20.28 | 21.15 | 1,531,600 | +0.55(+2.67%) |
Aug 13, 2020 | 19.53 | 20.72 | 19.53 | 20.60 | 2,292,690 | +0.80(+4.04%) |
Aug 12, 2020 | 20.55 | 20.68 | 19.44 | 19.80 | 1,994,688 | -0.38(-1.88%) |
Aug 11, 2020 | 20.57 | 21.49 | 19.96 | 20.18 | 3,125,669 | +0.48(+2.44%) |
Aug 10, 2020 | 18.58 | 19.79 | 18.58 | 19.70 | 2,588,400 | +1.32(+7.18%) |
Aug 07, 2020 | 17.56 | 18.40 | 17.19 | 18.38 | 2,204,100 | +0.63(+3.55%) |
Aug 06, 2020 | 17.31 | 17.93 | 16.98 | 17.75 | 2,346,796 | +0.55(+3.20%) |
Aug 05, 2020 | 17.51 | 17.82 | 17.03 | 17.20 | 2,066,846 | +0.05(+0.29%) |
Aug 04, 2020 | 16.31 | 17.42 | 16.31 | 17.15 | 2,986,210 | +0.79(+4.83%) |