Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.83 | 34.41 | 31.50 | 31.72 | 4,738,500 | -0.33(-1.03%) |
Oct 29, 2020 | 29.43 | 34.09 | 29.11 | 32.05 | 9,037,876 | +3.25(+11.28%) |
Oct 28, 2020 | 27.13 | 30.19 | 26.24 | 28.80 | 24,083,760 | +7.48(+35.08%) |
Oct 27, 2020 | 22.26 | 22.32 | 21.24 | 21.32 | 1,226,202 | -0.81(-3.66%) |
Oct 26, 2020 | 22.02 | 23.06 | 21.69 | 22.13 | 1,062,055 | -0.35(-1.56%) |
Oct 23, 2020 | 21.93 | 22.73 | 21.77 | 22.48 | 821,800 | +0.67(+3.07%) |
Oct 22, 2020 | 20.36 | 22.09 | 20.36 | 21.81 | 1,729,970 | +1.39(+6.81%) |
Oct 21, 2020 | 20.78 | 20.78 | 20.03 | 20.42 | 751,199 | -0.28(-1.35%) |
Oct 20, 2020 | 21.35 | 21.75 | 20.51 | 20.70 | 900,018 | -0.35(-1.66%) |
Oct 19, 2020 | 22.28 | 24.67 | 20.70 | 21.05 | 3,141,606 | -1.07(-4.84%) |
Oct 16, 2020 | 22.67 | 22.88 | 21.85 | 22.12 | 913,600 | -0.46(-2.04%) |
Oct 15, 2020 | 21.39 | 22.89 | 20.91 | 22.58 | 1,019,751 | +0.77(+3.53%) |
Oct 14, 2020 | 21.80 | 23.03 | 21.52 | 21.81 | 1,378,381 | +0.22(+1.02%) |
Oct 13, 2020 | 21.68 | 22.11 | 20.85 | 21.59 | 965,209 | -0.24(-1.10%) |
Oct 12, 2020 | 22.22 | 22.67 | 21.30 | 21.83 | 1,064,662 | -0.34(-1.53%) |
Oct 09, 2020 | 22.76 | 23.46 | 22.12 | 22.17 | 965,400 | -0.56(-2.46%) |
Oct 08, 2020 | 24.00 | 24.35 | 22.56 | 22.73 | 925,108 | -0.78(-3.32%) |
Oct 07, 2020 | 22.26 | 23.83 | 22.25 | 23.51 | 1,281,204 | +1.92(+8.89%) |
Oct 06, 2020 | 21.68 | 22.93 | 21.13 | 21.59 | 1,899,413 | +0.22(+1.03%) |
Oct 05, 2020 | 21.54 | 22.35 | 19.97 | 21.37 | 3,302,163 | +0.32(+1.52%) |
Oct 02, 2020 | 20.06 | 21.33 | 19.77 | 21.05 | 1,324,800 | -0.14(-0.66%) |
Oct 01, 2020 | 20.27 | 21.41 | 19.60 | 21.19 | 1,853,999 | +1.03(+5.11%) |
Sep 30, 2020 | 20.00 | 21.25 | 19.85 | 20.16 | 1,898,621 | +0.05(+0.25%) |
Sep 29, 2020 | 21.42 | 21.88 | 19.44 | 20.11 | 1,950,140 | -1.15(-5.41%) |
Sep 28, 2020 | 23.15 | 23.26 | 20.75 | 21.26 | 2,543,998 | -1.39(-6.14%) |
Sep 25, 2020 | 23.77 | 24.00 | 22.64 | 22.65 | 1,128,700 | -1.05(-4.43%) |
Sep 24, 2020 | 24.27 | 24.84 | 23.38 | 23.70 | 1,138,598 | -0.99(-4.01%) |
Sep 23, 2020 | 26.83 | 26.83 | 24.52 | 24.69 | 1,383,185 | -2.06(-7.70%) |
Sep 22, 2020 | 25.83 | 27.19 | 25.82 | 26.75 | 1,398,141 | +1.14(+4.45%) |
Sep 21, 2020 | 25.52 | 25.81 | 24.01 | 25.61 | 1,591,777 | -0.71(-2.70%) |
Sep 18, 2020 | 26.70 | 26.83 | 25.76 | 26.32 | 2,225,500 | -0.23(-0.87%) |
Sep 17, 2020 | 25.75 | 26.64 | 25.55 | 26.55 | 1,489,627 | +0.26(+0.99%) |
Sep 16, 2020 | 26.50 | 26.87 | 25.58 | 26.29 | 1,938,570 | -0.12(-0.45%) |
Sep 15, 2020 | 24.77 | 26.97 | 24.49 | 26.41 | 3,288,765 | +2.53(+10.59%) |
Sep 14, 2020 | 23.71 | 24.14 | 22.82 | 23.88 | 2,149,700 | +0.48(+2.05%) |
Sep 11, 2020 | 24.39 | 24.54 | 22.50 | 23.40 | 3,047,000 | -0.86(-3.54%) |
Sep 10, 2020 | 22.52 | 24.26 | 22.11 | 24.26 | 3,259,867 | +2.07(+9.33%) |
Sep 09, 2020 | 21.14 | 22.50 | 20.69 | 22.19 | 2,157,075 | +1.23(+5.87%) |
Sep 08, 2020 | 20.34 | 21.67 | 19.77 | 20.96 | 2,313,813 | -0.02(-0.10%) |
Sep 04, 2020 | 20.93 | 21.39 | 19.61 | 20.98 | 2,037,300 | +0.28(+1.35%) |
Sep 03, 2020 | 20.42 | 21.32 | 19.41 | 20.70 | 3,552,419 | +0.08(+0.39%) |
Sep 02, 2020 | 17.97 | 20.62 | 17.58 | 20.62 | 4,721,040 | +2.63(+14.62%) |
Sep 01, 2020 | 16.13 | 18.06 | 15.40 | 17.99 | 3,932,962 | +1.70(+10.44%) |
Aug 31, 2020 | 15.00 | 16.39 | 14.72 | 16.29 | 3,066,119 | +1.38(+9.26%) |
Aug 28, 2020 | 14.51 | 14.95 | 14.25 | 14.91 | 1,065,900 | +0.43(+2.97%) |
Aug 27, 2020 | 13.79 | 15.17 | 13.79 | 14.48 | 2,646,066 | +0.65(+4.70%) |
Aug 26, 2020 | 14.25 | 14.49 | 13.62 | 13.83 | 1,007,846 | -0.29(-2.05%) |
Aug 25, 2020 | 14.28 | 14.54 | 13.58 | 14.12 | 933,686 | -0.09(-0.63%) |
Aug 24, 2020 | 13.95 | 14.67 | 13.90 | 14.21 | 975,668 | +0.28(+2.01%) |
Aug 21, 2020 | 13.89 | 14.02 | 13.68 | 13.93 | 821,200 | -0.03(-0.21%) |
Aug 20, 2020 | 14.36 | 14.56 | 13.62 | 13.96 | 1,219,145 | -0.55(-3.79%) |
Aug 19, 2020 | 14.07 | 14.82 | 14.05 | 14.51 | 1,290,592 | +0.35(+2.47%) |
Aug 18, 2020 | 14.23 | 14.52 | 14.00 | 14.16 | 834,727 | -0.02(-0.14%) |
Aug 17, 2020 | 14.01 | 14.95 | 13.86 | 14.18 | 1,481,673 | +0.38(+2.75%) |
Aug 14, 2020 | 13.52 | 14.17 | 13.35 | 13.80 | 1,331,600 | +0.14(+1.02%) |
Aug 13, 2020 | 14.04 | 14.11 | 13.23 | 13.66 | 1,247,931 | -0.56(-3.94%) |
Aug 12, 2020 | 13.86 | 14.32 | 13.63 | 14.22 | 1,093,928 | +0.45(+3.27%) |
Aug 11, 2020 | 14.15 | 14.65 | 13.74 | 13.77 | 1,261,155 | -0.17(-1.22%) |
Aug 10, 2020 | 14.98 | 15.20 | 13.82 | 13.94 | 1,586,100 | -1.04(-6.94%) |
Aug 07, 2020 | 14.88 | 15.26 | 14.62 | 14.98 | 1,245,300 | -0.16(-1.06%) |
Aug 06, 2020 | 15.10 | 15.27 | 14.81 | 15.14 | 1,734,678 | -0.18(-1.17%) |
Aug 05, 2020 | 13.77 | 15.56 | 13.60 | 15.32 | 4,882,499 | +1.80(+13.31%) |
Aug 04, 2020 | 13.07 | 13.87 | 13.05 | 13.52 | 1,585,144 | +0.43(+3.28%) |