Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.17 | 22.73 | 20.50 | 21.16 | 1,779,100 | -0.96(-4.34%) |
Oct 29, 2020 | 21.94 | 22.48 | 21.57 | 22.12 | 1,815,983 | -0.01(-0.05%) |
Oct 28, 2020 | 22.63 | 22.78 | 21.82 | 22.13 | 1,133,589 | -0.95(-4.12%) |
Oct 27, 2020 | 24.09 | 24.23 | 22.67 | 23.08 | 904,133 | -1.18(-4.86%) |
Oct 26, 2020 | 25.03 | 25.30 | 23.98 | 24.26 | 1,308,842 | -1.12(-4.41%) |
Oct 23, 2020 | 25.06 | 25.50 | 24.84 | 25.38 | 1,006,900 | +0.53(+2.13%) |
Oct 22, 2020 | 23.96 | 25.10 | 23.64 | 24.85 | 999,646 | +0.90(+3.76%) |
Oct 21, 2020 | 23.31 | 24.18 | 23.15 | 23.95 | 972,553 | +0.46(+1.96%) |
Oct 20, 2020 | 23.80 | 24.25 | 23.29 | 23.49 | 748,151 | -0.06(-0.25%) |
Oct 19, 2020 | 24.42 | 24.52 | 23.51 | 23.55 | 1,070,434 | -0.58(-2.40%) |
Oct 16, 2020 | 25.21 | 25.72 | 24.08 | 24.13 | 997,800 | -1.03(-4.09%) |
Oct 15, 2020 | 23.71 | 25.58 | 23.40 | 25.16 | 1,450,671 | +1.04(+4.31%) |
Oct 14, 2020 | 24.88 | 25.66 | 23.70 | 24.12 | 2,116,162 | -0.65(-2.62%) |
Oct 13, 2020 | 24.63 | 25.09 | 24.22 | 24.77 | 1,050,721 | -0.18(-0.72%) |
Oct 12, 2020 | 24.35 | 25.40 | 24.02 | 24.95 | 1,927,606 | +0.83(+3.44%) |
Oct 09, 2020 | 23.42 | 24.14 | 23.15 | 24.12 | 1,277,700 | +0.92(+3.97%) |
Oct 08, 2020 | 23.00 | 23.45 | 22.64 | 23.20 | 1,074,504 | +0.51(+2.25%) |
Oct 07, 2020 | 22.23 | 22.98 | 22.14 | 22.69 | 1,458,070 | +0.84(+3.84%) |
Oct 06, 2020 | 22.03 | 22.84 | 21.73 | 21.85 | 1,970,473 | +0.08(+0.37%) |
Oct 05, 2020 | 21.00 | 22.07 | 20.68 | 21.77 | 1,685,352 | +0.96(+4.61%) |
Oct 02, 2020 | 19.65 | 20.91 | 19.42 | 20.81 | 1,876,200 | +0.51(+2.51%) |
Oct 01, 2020 | 18.89 | 20.32 | 18.72 | 20.30 | 1,963,753 | +1.43(+7.58%) |
Sep 30, 2020 | 18.43 | 18.89 | 18.26 | 18.87 | 1,416,800 | +0.54(+2.95%) |
Sep 29, 2020 | 18.41 | 18.47 | 17.81 | 18.33 | 1,081,854 | -0.26(-1.40%) |
Sep 28, 2020 | 18.59 | 18.77 | 18.16 | 18.59 | 983,323 | +0.47(+2.59%) |
Sep 25, 2020 | 18.02 | 18.88 | 18.02 | 18.12 | 1,038,700 | -0.11(-0.60%) |
Sep 24, 2020 | 18.43 | 18.64 | 17.75 | 18.23 | 710,520 | -0.45(-2.41%) |
Sep 23, 2020 | 19.44 | 20.42 | 18.65 | 18.68 | 932,908 | -0.63(-3.26%) |
Sep 22, 2020 | 19.80 | 20.03 | 18.85 | 19.31 | 1,124,294 | -0.40(-2.03%) |
Sep 21, 2020 | 19.33 | 19.73 | 18.80 | 19.71 | 874,816 | -0.04(-0.20%) |
Sep 18, 2020 | 20.42 | 20.82 | 19.18 | 19.75 | 1,442,500 | -0.57(-2.81%) |
Sep 17, 2020 | 20.07 | 20.47 | 19.60 | 20.32 | 816,655 | -0.25(-1.22%) |
Sep 16, 2020 | 20.43 | 20.69 | 20.17 | 20.57 | 1,112,846 | +0.15(+0.73%) |
Sep 15, 2020 | 20.83 | 21.37 | 20.34 | 20.42 | 1,147,780 | -0.25(-1.21%) |
Sep 14, 2020 | 20.77 | 21.04 | 20.40 | 20.67 | 667,572 | +0.11(+0.54%) |
Sep 11, 2020 | 21.15 | 21.29 | 20.15 | 20.56 | 1,168,100 | -0.53(-2.51%) |
Sep 10, 2020 | 21.00 | 21.73 | 20.99 | 21.09 | 978,347 | +0.11(+0.52%) |
Sep 09, 2020 | 21.24 | 21.38 | 20.51 | 20.98 | 1,168,709 | +0.19(+0.91%) |
Sep 08, 2020 | 22.45 | 22.50 | 20.75 | 20.79 | 1,108,670 | -1.83(-8.09%) |
Sep 04, 2020 | 24.24 | 24.24 | 22.41 | 22.62 | 969,800 | -1.40(-5.83%) |
Sep 03, 2020 | 23.58 | 24.48 | 23.55 | 24.02 | 1,357,340 | +0.41(+1.74%) |
Sep 02, 2020 | 23.21 | 23.75 | 22.86 | 23.61 | 1,467,926 | +0.72(+3.15%) |
Sep 01, 2020 | 23.34 | 23.34 | 22.67 | 22.89 | 1,198,150 | -0.59(-2.51%) |
Aug 31, 2020 | 24.63 | 24.74 | 23.48 | 23.48 | 1,160,345 | -1.39(-5.59%) |
Aug 28, 2020 | 25.00 | 25.00 | 24.31 | 24.87 | 724,300 | +0.08(+0.32%) |
Aug 27, 2020 | 23.25 | 25.40 | 23.25 | 24.79 | 2,106,970 | +1.54(+6.62%) |
Aug 26, 2020 | 23.42 | 23.59 | 22.90 | 23.25 | 781,572 | -0.37(-1.57%) |
Aug 25, 2020 | 23.86 | 23.96 | 23.10 | 23.62 | 668,230 | -0.20(-0.84%) |
Aug 24, 2020 | 23.28 | 23.83 | 23.09 | 23.82 | 849,696 | +0.61(+2.63%) |
Aug 21, 2020 | 23.81 | 23.93 | 23.14 | 23.21 | 719,800 | -0.73(-3.05%) |
Aug 20, 2020 | 24.00 | 24.45 | 23.71 | 23.94 | 522,259 | -0.54(-2.21%) |
Aug 19, 2020 | 23.46 | 24.48 | 23.28 | 24.48 | 1,078,790 | +1.01(+4.30%) |
Aug 18, 2020 | 23.93 | 24.03 | 23.03 | 23.47 | 1,167,118 | -0.45(-1.88%) |
Aug 17, 2020 | 24.79 | 24.79 | 23.70 | 23.92 | 1,490,735 | -0.73(-2.96%) |
Aug 14, 2020 | 25.02 | 25.13 | 24.54 | 24.65 | 623,600 | -0.58(-2.30%) |
Aug 13, 2020 | 25.33 | 25.63 | 25.03 | 25.23 | 566,537 | -0.03(-0.12%) |
Aug 12, 2020 | 25.25 | 25.52 | 24.63 | 25.26 | 688,440 | +0.39(+1.57%) |
Aug 11, 2020 | 24.70 | 25.75 | 24.28 | 24.87 | 1,062,314 | +0.52(+2.14%) |
Aug 10, 2020 | 24.91 | 25.04 | 24.09 | 24.35 | 988,893 | -0.56(-2.25%) |
Aug 07, 2020 | 25.00 | 25.89 | 24.67 | 24.91 | 1,143,600 | -0.31(-1.23%) |
Aug 06, 2020 | 24.40 | 25.35 | 23.85 | 25.22 | 1,882,822 | +0.81(+3.32%) |
Aug 05, 2020 | 24.75 | 26.15 | 23.50 | 24.41 | 4,165,482 | -2.11(-7.96%) |
Aug 04, 2020 | 27.00 | 27.08 | 26.16 | 26.52 | 1,732,691 | -0.34(-1.27%) |