Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.26 | 18.71 | 18.20 | 18.37 | 1,838,100 | -0.04(-0.22%) |
Oct 29, 2020 | 18.48 | 18.62 | 17.99 | 18.41 | 1,908,546 | -0.19(-1.02%) |
Oct 28, 2020 | 18.88 | 19.14 | 18.25 | 18.60 | 1,455,418 | -0.58(-3.02%) |
Oct 27, 2020 | 19.63 | 19.75 | 19.18 | 19.18 | 1,152,045 | -0.41(-2.09%) |
Oct 26, 2020 | 20.31 | 20.47 | 19.50 | 19.59 | 1,117,108 | -0.97(-4.72%) |
Oct 23, 2020 | 20.96 | 20.98 | 20.50 | 20.56 | 455,000 | -0.34(-1.63%) |
Oct 22, 2020 | 20.63 | 20.94 | 20.32 | 20.90 | 746,421 | +0.29(+1.41%) |
Oct 21, 2020 | 21.16 | 21.20 | 20.55 | 20.61 | 890,591 | -0.57(-2.69%) |
Oct 20, 2020 | 21.97 | 21.97 | 21.17 | 21.18 | 940,559 | -0.67(-3.07%) |
Oct 19, 2020 | 21.79 | 22.48 | 21.69 | 21.85 | 1,103,452 | +0.06(+0.28%) |
Oct 16, 2020 | 22.15 | 22.96 | 21.75 | 21.79 | 2,604,100 | +0.48(+2.25%) |
Oct 15, 2020 | 21.11 | 21.40 | 20.96 | 21.31 | 810,118 | -0.13(-0.61%) |
Oct 14, 2020 | 21.65 | 21.73 | 21.33 | 21.44 | 1,112,243 | -0.17(-0.79%) |
Oct 13, 2020 | 21.94 | 22.02 | 21.60 | 21.61 | 635,984 | -0.35(-1.59%) |
Oct 12, 2020 | 22.12 | 22.35 | 21.93 | 21.96 | 552,004 | -0.05(-0.23%) |
Oct 09, 2020 | 22.63 | 22.65 | 21.90 | 22.01 | 619,800 | -0.37(-1.65%) |
Oct 08, 2020 | 22.07 | 22.52 | 22.07 | 22.38 | 662,241 | +0.44(+2.01%) |
Oct 07, 2020 | 22.06 | 22.25 | 21.86 | 21.94 | 557,127 | -0.02(-0.09%) |
Oct 06, 2020 | 21.66 | 22.53 | 21.54 | 21.96 | 1,058,416 | +0.46(+2.14%) |
Oct 05, 2020 | 21.91 | 21.96 | 21.32 | 21.50 | 1,338,141 | -0.20(-0.92%) |
Oct 02, 2020 | 21.70 | 22.44 | 21.68 | 21.70 | 799,700 | -0.53(-2.38%) |
Oct 01, 2020 | 22.66 | 22.89 | 22.14 | 22.23 | 931,273 | -0.47(-2.07%) |
Sep 30, 2020 | 22.80 | 23.21 | 22.53 | 22.70 | 829,174 | -0.11(-0.48%) |
Sep 29, 2020 | 23.21 | 23.29 | 22.77 | 22.81 | 561,530 | -0.39(-1.68%) |
Sep 28, 2020 | 23.21 | 23.50 | 23.00 | 23.20 | 739,142 | +0.20(+0.87%) |
Sep 25, 2020 | 22.68 | 23.14 | 22.57 | 23.00 | 839,100 | +0.26(+1.14%) |
Sep 24, 2020 | 22.62 | 22.94 | 22.39 | 22.74 | 690,299 | -0.05(-0.22%) |
Sep 23, 2020 | 23.47 | 23.54 | 22.67 | 22.79 | 1,013,889 | -0.59(-2.52%) |
Sep 22, 2020 | 22.50 | 23.45 | 22.45 | 23.38 | 1,472,332 | +1.09(+4.89%) |
Sep 21, 2020 | 22.25 | 22.34 | 21.90 | 22.29 | 2,330,226 | -0.36(-1.59%) |
Sep 18, 2020 | 22.30 | 22.81 | 22.08 | 22.65 | 5,318,300 | +0.35(+1.57%) |
Sep 17, 2020 | 22.33 | 22.37 | 21.68 | 22.30 | 1,160,608 | -0.27(-1.20%) |
Sep 16, 2020 | 22.58 | 22.80 | 22.38 | 22.57 | 2,396,844 | +0.22(+0.98%) |
Sep 15, 2020 | 22.68 | 22.90 | 22.28 | 22.35 | 1,506,906 | -0.31(-1.37%) |
Sep 14, 2020 | 23.12 | 23.32 | 22.50 | 22.66 | 1,542,114 | -0.32(-1.39%) |
Sep 11, 2020 | 22.95 | 23.13 | 22.64 | 22.98 | 718,700 | +0.30(+1.32%) |
Sep 10, 2020 | 22.84 | 23.12 | 22.64 | 22.68 | 1,064,541 | +0.07(+0.31%) |
Sep 09, 2020 | 22.26 | 22.69 | 22.06 | 22.61 | 1,144,776 | +0.62(+2.82%) |
Sep 08, 2020 | 22.14 | 22.30 | 21.88 | 21.99 | 1,161,160 | -0.56(-2.48%) |
Sep 04, 2020 | 22.76 | 22.79 | 21.79 | 22.55 | 1,239,300 | -0.16(-0.70%) |
Sep 03, 2020 | 23.92 | 23.92 | 22.66 | 22.71 | 1,288,969 | -1.24(-5.18%) |
Sep 02, 2020 | 23.87 | 24.10 | 23.75 | 23.95 | 745,431 | +0.03(+0.13%) |
Sep 01, 2020 | 24.26 | 24.27 | 23.74 | 23.92 | 854,754 | -0.43(-1.77%) |
Aug 31, 2020 | 24.66 | 24.82 | 24.32 | 24.35 | 856,393 | -0.28(-1.14%) |
Aug 28, 2020 | 24.49 | 24.67 | 24.30 | 24.63 | 605,900 | +0.28(+1.15%) |
Aug 27, 2020 | 24.73 | 24.73 | 24.27 | 24.35 | 643,172 | -0.26(-1.06%) |
Aug 26, 2020 | 24.69 | 24.84 | 24.55 | 24.61 | 449,854 | +0.06(+0.24%) |
Aug 25, 2020 | 24.87 | 24.88 | 24.29 | 24.55 | 589,646 | -0.29(-1.17%) |
Aug 24, 2020 | 24.71 | 24.85 | 24.34 | 24.84 | 515,114 | +0.39(+1.60%) |
Aug 21, 2020 | 24.49 | 24.67 | 24.26 | 24.45 | 973,300 | -0.04(-0.16%) |
Aug 20, 2020 | 24.35 | 24.64 | 24.12 | 24.49 | 590,713 | -0.06(-0.24%) |
Aug 19, 2020 | 24.06 | 24.81 | 24.03 | 24.55 | 878,648 | +0.45(+1.87%) |
Aug 18, 2020 | 23.82 | 24.14 | 23.40 | 24.10 | 839,792 | +0.23(+0.96%) |
Aug 17, 2020 | 24.07 | 24.16 | 23.81 | 23.87 | 840,826 | -0.20(-0.83%) |
Aug 14, 2020 | 23.72 | 24.12 | 23.56 | 24.07 | 890,200 | +0.14(+0.59%) |
Aug 13, 2020 | 24.07 | 24.35 | 23.68 | 23.93 | 931,434 | -0.30(-1.24%) |
Aug 12, 2020 | 24.31 | 24.55 | 24.09 | 24.23 | 826,550 | +0.10(+0.41%) |
Aug 11, 2020 | 24.42 | 24.51 | 24.00 | 24.13 | 1,202,485 | -0.13(-0.54%) |
Aug 10, 2020 | 24.46 | 24.59 | 23.48 | 24.26 | 2,452,900 | -0.32(-1.30%) |
Aug 07, 2020 | 24.41 | 25.15 | 23.37 | 24.58 | 5,368,800 | +3.89(+18.80%) |
Aug 06, 2020 | 20.66 | 20.81 | 20.34 | 20.69 | 1,822,001 | +0.12(+0.58%) |
Aug 05, 2020 | 21.65 | 21.65 | 20.37 | 20.57 | 1,476,461 | -0.99(-4.59%) |
Aug 04, 2020 | 21.65 | 21.68 | 21.42 | 21.56 | 983,940 | -0.16(-0.74%) |