Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.19 | 26.49 | 24.93 | 25.27 | 1,156,500 | -1.12(-4.24%) |
Oct 29, 2020 | 26.13 | 26.83 | 25.53 | 26.39 | 920,477 | +0.48(+1.85%) |
Oct 28, 2020 | 26.17 | 26.84 | 25.64 | 25.91 | 1,086,897 | -0.25(-0.96%) |
Oct 27, 2020 | 26.26 | 26.46 | 25.70 | 26.16 | 1,517,167 | +0.09(+0.35%) |
Oct 26, 2020 | 26.50 | 27.00 | 25.37 | 26.07 | 1,978,741 | -0.93(-3.44%) |
Oct 23, 2020 | 27.31 | 27.59 | 26.43 | 27.00 | 1,294,000 | -0.43(-1.57%) |
Oct 22, 2020 | 27.27 | 28.25 | 27.08 | 27.43 | 1,180,816 | +0.20(+0.73%) |
Oct 21, 2020 | 29.20 | 29.35 | 27.09 | 27.23 | 1,381,754 | -1.43(-4.99%) |
Oct 20, 2020 | 29.35 | 30.66 | 28.30 | 28.66 | 1,743,531 | -0.82(-2.78%) |
Oct 19, 2020 | 30.33 | 30.58 | 29.11 | 29.48 | 1,044,018 | -0.71(-2.35%) |
Oct 16, 2020 | 30.09 | 30.81 | 29.71 | 30.19 | 988,900 | +0.14(+0.47%) |
Oct 15, 2020 | 28.95 | 30.57 | 28.54 | 30.05 | 1,322,151 | +0.80(+2.74%) |
Oct 14, 2020 | 31.08 | 31.35 | 29.24 | 29.25 | 1,450,947 | -1.85(-5.95%) |
Oct 13, 2020 | 30.47 | 31.97 | 30.47 | 31.10 | 1,508,006 | +0.63(+2.07%) |
Oct 12, 2020 | 31.68 | 31.85 | 30.42 | 30.47 | 1,309,673 | -0.53(-1.71%) |
Oct 09, 2020 | 31.06 | 31.67 | 30.75 | 31.00 | 1,772,300 | +0.62(+2.04%) |
Oct 08, 2020 | 31.00 | 31.10 | 30.18 | 30.38 | 1,581,395 | -0.20(-0.65%) |
Oct 07, 2020 | 29.39 | 30.96 | 29.15 | 30.58 | 1,943,334 | +1.89(+6.59%) |
Oct 06, 2020 | 27.92 | 29.53 | 27.92 | 28.69 | 2,189,627 | +1.13(+4.10%) |
Oct 05, 2020 | 26.35 | 27.63 | 26.14 | 27.56 | 1,686,316 | +1.44(+5.51%) |
Oct 02, 2020 | 26.35 | 27.00 | 26.01 | 26.12 | 1,086,600 | -0.94(-3.47%) |
Oct 01, 2020 | 26.99 | 27.25 | 26.46 | 27.06 | 1,752,814 | +0.30(+1.12%) |
Sep 30, 2020 | 26.16 | 27.28 | 26.16 | 26.76 | 2,370,850 | +0.59(+2.25%) |
Sep 29, 2020 | 25.70 | 26.37 | 25.22 | 26.17 | 1,635,977 | +0.64(+2.51%) |
Sep 28, 2020 | 24.75 | 25.79 | 24.26 | 25.53 | 1,396,261 | +0.81(+3.28%) |
Sep 25, 2020 | 23.49 | 24.74 | 23.19 | 24.72 | 1,357,500 | +0.98(+4.13%) |
Sep 24, 2020 | 24.40 | 24.60 | 22.87 | 23.74 | 2,202,309 | -0.98(-3.96%) |
Sep 23, 2020 | 25.53 | 26.05 | 24.64 | 24.72 | 1,432,899 | -0.92(-3.59%) |
Sep 22, 2020 | 25.37 | 25.71 | 24.72 | 25.64 | 2,350,885 | +0.16(+0.63%) |
Sep 21, 2020 | 25.78 | 26.11 | 25.05 | 25.48 | 3,369,051 | -0.67(-2.56%) |
Sep 18, 2020 | 25.49 | 26.57 | 24.60 | 26.15 | 7,300,400 | +1.11(+4.43%) |
Sep 17, 2020 | 24.42 | 25.35 | 24.28 | 25.04 | 1,761,520 | +0.20(+0.81%) |
Sep 16, 2020 | 25.44 | 25.54 | 24.41 | 24.84 | 2,215,850 | -0.39(-1.55%) |
Sep 15, 2020 | 26.33 | 26.40 | 24.85 | 25.23 | 1,847,849 | -0.63(-2.44%) |
Sep 14, 2020 | 26.21 | 26.30 | 25.40 | 25.86 | 2,925,049 | +0.95(+3.81%) |
Sep 11, 2020 | 25.26 | 25.60 | 24.46 | 24.91 | 1,456,400 | -0.06(-0.24%) |
Sep 10, 2020 | 25.73 | 26.01 | 24.81 | 24.97 | 1,794,063 | -0.72(-2.80%) |
Sep 09, 2020 | 24.25 | 27.50 | 24.20 | 25.69 | 3,034,714 | +1.73(+7.22%) |
Sep 08, 2020 | 23.00 | 24.84 | 22.82 | 23.96 | 1,578,805 | +0.15(+0.63%) |
Sep 04, 2020 | 25.42 | 25.74 | 22.05 | 23.81 | 2,492,800 | -1.68(-6.59%) |
Sep 03, 2020 | 26.85 | 27.60 | 25.15 | 25.49 | 1,450,762 | -1.75(-6.42%) |
Sep 02, 2020 | 26.02 | 27.62 | 24.82 | 27.24 | 2,092,980 | +1.38(+5.34%) |
Sep 01, 2020 | 25.10 | 26.10 | 25.10 | 25.86 | 1,965,704 | +1.05(+4.23%) |
Aug 31, 2020 | 24.73 | 25.02 | 24.03 | 24.81 | 1,636,057 | +0.31(+1.27%) |
Aug 28, 2020 | 24.34 | 24.94 | 24.21 | 24.50 | 1,209,300 | +0.22(+0.91%) |
Aug 27, 2020 | 24.00 | 24.39 | 23.63 | 24.28 | 1,226,606 | +0.44(+1.82%) |
Aug 26, 2020 | 23.82 | 24.05 | 23.64 | 23.84 | 835,907 | +0.04(+0.19%) |
Aug 25, 2020 | 23.16 | 23.90 | 22.77 | 23.80 | 943,473 | +0.68(+2.94%) |
Aug 24, 2020 | 23.75 | 23.90 | 23.01 | 23.12 | 1,955,314 | -0.45(-1.91%) |
Aug 21, 2020 | 23.61 | 24.30 | 23.14 | 23.57 | 1,176,300 | -0.25(-1.05%) |
Aug 20, 2020 | 23.55 | 23.89 | 22.86 | 23.82 | 1,146,638 | +0.27(+1.15%) |
Aug 19, 2020 | 22.57 | 23.97 | 22.49 | 23.55 | 1,357,026 | +0.88(+3.88%) |
Aug 18, 2020 | 22.95 | 23.05 | 22.07 | 22.67 | 1,267,983 | -0.10(-0.44%) |
Aug 17, 2020 | 21.80 | 22.83 | 21.64 | 22.77 | 1,740,343 | +1.22(+5.66%) |
Aug 14, 2020 | 20.42 | 21.59 | 20.20 | 21.55 | 1,456,000 | +1.17(+5.74%) |
Aug 13, 2020 | 19.05 | 20.39 | 18.90 | 20.38 | 1,687,005 | +1.33(+6.98%) |
Aug 12, 2020 | 18.50 | 19.08 | 17.67 | 19.05 | 2,049,981 | +0.56(+3.03%) |
Aug 11, 2020 | 18.92 | 19.29 | 17.82 | 18.49 | 1,702,287 | -0.19(-1.02%) |
Aug 10, 2020 | 20.61 | 20.75 | 18.45 | 18.68 | 3,319,142 | -2.32(-11.05%) |
Aug 07, 2020 | 20.67 | 21.54 | 20.62 | 21.00 | 1,117,400 | +0.20(+0.96%) |
Aug 06, 2020 | 20.87 | 21.20 | 20.24 | 20.80 | 1,069,630 | +0.03(+0.14%) |
Aug 05, 2020 | 20.67 | 20.98 | 20.41 | 20.77 | 1,029,360 | +0.38(+1.86%) |
Aug 04, 2020 | 20.60 | 20.64 | 19.81 | 20.39 | 974,792 | -0.42(-2.02%) |