Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 12, 2020 | 34.49 | 34.49 | 34.49 | 0 | -0.10(-0.29%) | |
Oct 09, 2020 | 34.43 | 34.59 | 34.43 | 34.59 | 4,557,200 | +0.16(+0.46%) |
Oct 08, 2020 | 34.44 | 34.45 | 34.43 | 34.43 | 762,768 | +0.00(+0.00%) |
Oct 07, 2020 | 34.45 | 34.45 | 34.42 | 34.43 | 1,143,123 | +0.01(+0.03%) |
Oct 06, 2020 | 34.43 | 34.45 | 34.42 | 34.42 | 1,008,083 | -0.02(-0.06%) |
Oct 05, 2020 | 34.30 | 34.44 | 34.30 | 34.44 | 1,607,548 | +0.09(+0.26%) |
Oct 02, 2020 | 34.43 | 34.43 | 34.33 | 34.35 | 1,635,500 | -0.09(-0.26%) |
Oct 01, 2020 | 34.40 | 34.45 | 34.37 | 34.44 | 986,855 | -0.01(-0.03%) |
Sep 30, 2020 | 34.33 | 34.47 | 34.33 | 34.45 | 1,788,047 | +0.10(+0.29%) |
Sep 29, 2020 | 34.33 | 34.41 | 34.32 | 34.35 | 801,037 | +0.02(+0.07%) |
Sep 28, 2020 | 34.30 | 34.35 | 34.30 | 34.33 | 914,774 | -0.00(-0.01%) |
Sep 25, 2020 | 34.29 | 34.35 | 34.28 | 34.33 | 1,048,200 | +0.03(+0.09%) |
Sep 24, 2020 | 34.28 | 34.31 | 34.28 | 34.30 | 1,137,349 | +0.02(+0.06%) |
Sep 23, 2020 | 34.30 | 34.32 | 34.27 | 34.28 | 2,183,451 | -0.03(-0.09%) |
Sep 22, 2020 | 34.31 | 34.32 | 34.28 | 34.31 | 1,110,837 | -0.01(-0.03%) |
Sep 21, 2020 | 34.35 | 34.38 | 34.28 | 34.32 | 1,502,738 | +0.02(+0.06%) |
Sep 18, 2020 | 34.29 | 34.48 | 34.25 | 34.30 | 4,291,900 | +0.01(+0.03%) |
Sep 17, 2020 | 34.29 | 34.31 | 34.28 | 34.29 | 1,225,215 | -0.02(-0.06%) |
Sep 16, 2020 | 34.34 | 34.34 | 34.27 | 34.31 | 1,280,816 | +0.00(+0.00%) |
Sep 15, 2020 | 34.27 | 34.32 | 34.25 | 34.31 | 2,598,243 | +0.00(+0.00%) |
Sep 14, 2020 | 34.22 | 34.32 | 34.21 | 34.31 | 1,948,005 | +0.11(+0.32%) |
Sep 11, 2020 | 34.18 | 34.23 | 34.18 | 34.20 | 1,265,500 | +0.01(+0.03%) |
Sep 10, 2020 | 34.19 | 34.22 | 34.17 | 34.19 | 1,254,607 | +0.01(+0.03%) |
Sep 09, 2020 | 34.19 | 34.21 | 34.17 | 34.18 | 1,130,230 | +0.01(+0.03%) |
Sep 08, 2020 | 34.20 | 34.24 | 34.12 | 34.17 | 2,057,077 | -0.05(-0.15%) |
Sep 04, 2020 | 34.22 | 34.26 | 34.16 | 34.22 | 2,750,300 | -0.01(-0.03%) |
Sep 03, 2020 | 34.22 | 34.27 | 34.14 | 34.23 | 4,780,950 | +0.04(+0.12%) |
Sep 02, 2020 | 34.20 | 34.21 | 34.17 | 34.19 | 3,954,092 | +0.00(+0.00%) |
Sep 01, 2020 | 34.20 | 34.27 | 34.17 | 34.19 | 9,179,876 | -0.03(-0.09%) |
Aug 31, 2020 | 34.20 | 34.28 | 34.15 | 34.22 | 44,639,188 | +21.62(+171.59%) |
Aug 28, 2020 | 11.99 | 12.68 | 11.82 | 12.60 | 1,894,300 | +0.61(+5.09%) |
Aug 27, 2020 | 12.35 | 12.50 | 11.95 | 11.99 | 1,460,438 | -0.39(-3.15%) |
Aug 26, 2020 | 12.72 | 12.99 | 12.34 | 12.38 | 672,223 | -0.38(-2.98%) |
Aug 25, 2020 | 12.50 | 12.86 | 12.37 | 12.76 | 788,943 | +0.28(+2.24%) |
Aug 24, 2020 | 12.55 | 12.97 | 12.36 | 12.48 | 874,165 | -0.04(-0.32%) |
Aug 21, 2020 | 12.84 | 13.02 | 12.46 | 12.52 | 1,022,100 | -0.42(-3.25%) |
Aug 20, 2020 | 13.19 | 13.41 | 12.76 | 12.94 | 932,173 | -0.36(-2.71%) |
Aug 19, 2020 | 13.60 | 13.68 | 13.30 | 13.30 | 658,702 | -0.31(-2.28%) |
Aug 18, 2020 | 13.95 | 14.02 | 13.56 | 13.61 | 682,787 | -0.27(-1.95%) |
Aug 17, 2020 | 13.64 | 14.09 | 13.44 | 13.88 | 863,067 | +0.23(+1.68%) |
Aug 14, 2020 | 13.87 | 14.01 | 13.57 | 13.65 | 679,100 | -0.34(-2.43%) |
Aug 13, 2020 | 14.23 | 14.63 | 13.96 | 13.99 | 643,026 | -0.37(-2.58%) |
Aug 12, 2020 | 14.10 | 14.38 | 13.72 | 14.36 | 1,116,424 | +0.45(+3.24%) |
Aug 11, 2020 | 13.86 | 14.55 | 13.71 | 13.91 | 834,878 | +0.12(+0.87%) |
Aug 10, 2020 | 13.85 | 14.07 | 13.69 | 13.79 | 616,997 | +0.02(+0.15%) |
Aug 07, 2020 | 13.78 | 13.86 | 13.54 | 13.77 | 583,500 | -0.01(-0.07%) |
Aug 06, 2020 | 13.49 | 13.93 | 13.35 | 13.78 | 819,580 | +0.26(+1.92%) |
Aug 05, 2020 | 14.00 | 14.01 | 13.25 | 13.52 | 1,479,805 | -0.34(-2.45%) |
Aug 04, 2020 | 14.40 | 14.68 | 13.61 | 13.86 | 1,630,832 | +0.25(+1.84%) |
Aug 03, 2020 | 13.27 | 13.77 | 13.22 | 13.61 | 1,039,218 | +0.40(+3.03%) |
Jul 31, 2020 | 13.90 | 13.93 | 12.78 | 13.21 | 2,216,700 | -0.83(-5.91%) |
Jul 30, 2020 | 13.70 | 14.34 | 13.70 | 14.04 | 813,220 | +0.24(+1.74%) |
Jul 29, 2020 | 14.06 | 14.24 | 13.50 | 13.80 | 1,309,162 | -0.31(-2.20%) |
Jul 28, 2020 | 14.76 | 14.80 | 14.10 | 14.11 | 709,580 | -0.53(-3.62%) |
Jul 27, 2020 | 14.55 | 14.66 | 14.34 | 14.64 | 1,024,947 | +0.12(+0.83%) |
Jul 24, 2020 | 14.63 | 14.88 | 14.23 | 14.52 | 935,600 | -0.29(-1.96%) |
Jul 23, 2020 | 15.51 | 15.53 | 14.56 | 14.81 | 1,389,904 | -0.79(-5.06%) |
Jul 22, 2020 | 15.50 | 15.75 | 15.44 | 15.60 | 586,182 | +0.08(+0.52%) |
Jul 21, 2020 | 16.11 | 16.16 | 15.51 | 15.52 | 900,212 | -0.44(-2.76%) |
Jul 20, 2020 | 16.00 | 16.24 | 15.29 | 15.96 | 824,909 | +0.01(+0.06%) |
Jul 17, 2020 | 16.34 | 16.47 | 15.91 | 15.95 | 701,200 | -0.38(-2.33%) |
Jul 16, 2020 | 16.70 | 16.76 | 16.02 | 16.33 | 695,183 | -0.47(-2.80%) |
Jul 15, 2020 | 16.36 | 16.85 | 16.21 | 16.80 | 983,612 | +0.85(+5.33%) |
Jul 14, 2020 | 15.40 | 15.96 | 15.18 | 15.95 | 875,160 | +0.42(+2.70%) |
Jul 13, 2020 | 16.30 | 16.42 | 15.49 | 15.53 | 1,032,563 | -0.15(-0.96%) |
Jul 10, 2020 | 15.29 | 16.13 | 15.29 | 15.68 | 741,500 | +0.27(+1.75%) |
Jul 09, 2020 | 16.49 | 16.59 | 15.28 | 15.41 | 1,718,000 | -1.16(-7.00%) |
Jul 08, 2020 | 16.78 | 17.03 | 16.26 | 16.57 | 1,141,460 | -0.21(-1.25%) |
Jul 07, 2020 | 17.18 | 17.24 | 16.76 | 16.78 | 984,666 | -0.58(-3.34%) |
Jul 06, 2020 | 17.02 | 17.69 | 16.94 | 17.36 | 953,205 | +0.54(+3.21%) |
Jul 02, 2020 | 17.33 | 17.35 | 16.75 | 16.82 | 685,800 | -0.13(-0.80%) |
Jul 01, 2020 | 16.71 | 17.98 | 16.70 | 16.95 | 1,310,108 | +0.24(+1.47%) |
Jun 30, 2020 | 17.17 | 17.17 | 16.29 | 16.71 | 1,060,751 | -0.56(-3.24%) |
Jun 29, 2020 | 17.62 | 17.88 | 17.05 | 17.27 | 732,323 | -0.16(-0.92%) |
Jun 26, 2020 | 17.62 | 17.78 | 17.16 | 17.43 | 1,034,500 | -0.19(-1.08%) |
Jun 25, 2020 | 17.00 | 17.74 | 16.80 | 17.62 | 898,942 | +0.55(+3.22%) |
Jun 24, 2020 | 18.57 | 18.70 | 17.05 | 17.07 | 1,309,915 | -1.80(-9.54%) |
Jun 23, 2020 | 18.26 | 19.09 | 18.26 | 18.87 | 1,435,721 | +0.67(+3.68%) |
Jun 22, 2020 | 18.02 | 18.38 | 17.54 | 18.20 | 1,490,437 | +0.10(+0.55%) |
Jun 19, 2020 | 19.10 | 19.20 | 18.10 | 18.10 | 4,010,700 | -0.90(-4.74%) |
Jun 18, 2020 | 18.64 | 19.18 | 18.52 | 19.00 | 1,107,544 | +0.00(+0.00%) |
Jun 17, 2020 | 18.33 | 19.45 | 18.29 | 19.00 | 2,997,074 | +0.54(+2.93%) |
Jun 16, 2020 | 19.30 | 19.34 | 18.13 | 18.46 | 841,550 | -0.15(-0.81%) |
Jun 15, 2020 | 17.55 | 18.79 | 17.41 | 18.61 | 946,503 | +0.73(+4.08%) |
Jun 12, 2020 | 18.34 | 18.89 | 17.31 | 17.88 | 786,600 | +0.23(+1.30%) |
Jun 11, 2020 | 17.87 | 18.45 | 17.09 | 17.65 | 1,554,766 | -0.70(-3.81%) |
Jun 10, 2020 | 18.59 | 18.86 | 18.20 | 18.35 | 952,633 | -0.06(-0.33%) |
Jun 09, 2020 | 18.66 | 18.84 | 17.81 | 18.41 | 939,031 | -0.28(-1.50%) |
Jun 08, 2020 | 19.52 | 19.64 | 18.21 | 18.69 | 1,573,098 | +0.71(+3.95%) |
Jun 05, 2020 | 18.39 | 18.91 | 17.78 | 17.98 | 1,063,700 | +0.12(+0.67%) |
Jun 04, 2020 | 17.05 | 18.07 | 17.05 | 17.86 | 983,867 | +0.76(+4.44%) |
Jun 03, 2020 | 17.75 | 17.83 | 16.97 | 17.10 | 876,522 | -0.42(-2.40%) |
Jun 02, 2020 | 16.64 | 17.65 | 16.20 | 17.52 | 1,150,935 | +1.09(+6.63%) |