Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.01 | 22.23 | 21.00 | 21.22 | 3,660,200 | -0.97(-4.37%) |
Oct 29, 2020 | 21.65 | 22.24 | 21.14 | 22.19 | 5,539,158 | +0.94(+4.42%) |
Oct 28, 2020 | 21.71 | 22.10 | 21.17 | 21.25 | 3,795,913 | -1.37(-6.06%) |
Oct 27, 2020 | 22.33 | 22.82 | 22.11 | 22.62 | 3,108,405 | +0.25(+1.12%) |
Oct 26, 2020 | 22.30 | 22.69 | 21.72 | 22.37 | 4,782,144 | -0.15(-0.67%) |
Oct 23, 2020 | 22.78 | 22.88 | 21.85 | 22.52 | 2,316,700 | -0.04(-0.18%) |
Oct 22, 2020 | 22.24 | 22.84 | 21.99 | 22.56 | 2,603,929 | +0.43(+1.94%) |
Oct 21, 2020 | 21.80 | 22.29 | 21.67 | 22.13 | 1,996,237 | +0.24(+1.10%) |
Oct 20, 2020 | 21.80 | 22.28 | 21.71 | 21.89 | 2,527,809 | +0.37(+1.72%) |
Oct 19, 2020 | 21.57 | 22.41 | 21.36 | 21.52 | 3,028,776 | +0.19(+0.89%) |
Oct 16, 2020 | 21.80 | 22.03 | 21.19 | 21.33 | 2,228,500 | -0.40(-1.84%) |
Oct 15, 2020 | 20.32 | 21.73 | 20.18 | 21.73 | 2,470,796 | +0.98(+4.72%) |
Oct 14, 2020 | 20.41 | 21.08 | 20.41 | 20.75 | 2,472,296 | +0.13(+0.63%) |
Oct 13, 2020 | 21.35 | 21.48 | 20.48 | 20.62 | 3,498,537 | -1.02(-4.71%) |
Oct 12, 2020 | 21.74 | 22.00 | 21.48 | 21.64 | 3,281,031 | -0.02(-0.09%) |
Oct 09, 2020 | 21.36 | 21.77 | 20.66 | 21.66 | 4,120,300 | +0.54(+2.56%) |
Oct 08, 2020 | 20.60 | 21.34 | 20.52 | 21.12 | 3,314,775 | +0.63(+3.07%) |
Oct 07, 2020 | 19.90 | 20.58 | 19.90 | 20.49 | 3,320,359 | +0.98(+5.02%) |
Oct 06, 2020 | 19.89 | 20.35 | 19.37 | 19.51 | 4,205,429 | +0.11(+0.57%) |
Oct 05, 2020 | 18.80 | 19.67 | 18.66 | 19.40 | 4,755,539 | +0.94(+5.09%) |
Oct 02, 2020 | 17.29 | 18.58 | 17.11 | 18.46 | 3,302,100 | +0.35(+1.93%) |
Oct 01, 2020 | 18.11 | 18.60 | 17.91 | 18.11 | 2,586,698 | +0.11(+0.61%) |
Sep 30, 2020 | 17.74 | 18.34 | 17.74 | 18.00 | 3,265,520 | +0.31(+1.75%) |
Sep 29, 2020 | 18.88 | 18.88 | 17.66 | 17.69 | 4,446,544 | -1.23(-6.50%) |
Sep 28, 2020 | 19.98 | 20.49 | 18.58 | 18.92 | 4,087,586 | -0.54(-2.77%) |
Sep 25, 2020 | 19.56 | 19.78 | 19.24 | 19.46 | 2,105,600 | -0.25(-1.27%) |
Sep 24, 2020 | 19.71 | 20.01 | 18.95 | 19.71 | 3,703,573 | -0.37(-1.84%) |
Sep 23, 2020 | 20.67 | 21.12 | 20.00 | 20.08 | 3,452,118 | -0.42(-2.05%) |
Sep 22, 2020 | 20.22 | 20.64 | 19.86 | 20.50 | 2,382,169 | +0.08(+0.39%) |
Sep 21, 2020 | 21.01 | 21.09 | 20.18 | 20.42 | 3,632,526 | -0.42(-2.02%) |
Sep 18, 2020 | 21.50 | 21.55 | 20.31 | 20.84 | 5,469,900 | -0.81(-3.74%) |
Sep 17, 2020 | 21.45 | 22.23 | 21.14 | 21.65 | 3,673,012 | -0.24(-1.10%) |
Sep 16, 2020 | 22.17 | 23.12 | 21.88 | 21.89 | 8,625,344 | +0.74(+3.50%) |
Sep 15, 2020 | 21.60 | 21.87 | 21.11 | 21.15 | 4,522,649 | -0.15(-0.70%) |
Sep 14, 2020 | 20.48 | 21.43 | 20.44 | 21.30 | 3,555,336 | +0.91(+4.46%) |
Sep 11, 2020 | 20.06 | 20.57 | 19.53 | 20.39 | 4,802,800 | +0.42(+2.10%) |
Sep 10, 2020 | 18.75 | 20.88 | 18.51 | 19.97 | 15,886,228 | +2.01(+11.19%) |
Sep 09, 2020 | 17.87 | 18.04 | 17.25 | 17.96 | 2,490,466 | +0.09(+0.50%) |
Sep 08, 2020 | 16.70 | 18.34 | 16.49 | 17.87 | 4,023,508 | +0.71(+4.14%) |
Sep 04, 2020 | 16.80 | 17.46 | 16.07 | 17.16 | 3,047,300 | +0.89(+5.47%) |
Sep 03, 2020 | 16.50 | 17.09 | 15.95 | 16.27 | 2,317,838 | -0.08(-0.49%) |
Sep 02, 2020 | 16.09 | 16.42 | 15.86 | 16.35 | 1,887,556 | +0.53(+3.35%) |
Sep 01, 2020 | 15.67 | 16.08 | 15.46 | 15.82 | 1,902,210 | -0.02(-0.13%) |
Aug 31, 2020 | 16.74 | 16.82 | 15.82 | 15.84 | 2,720,309 | -1.10(-6.49%) |
Aug 28, 2020 | 16.69 | 16.98 | 16.25 | 16.94 | 1,626,400 | +0.41(+2.48%) |
Aug 27, 2020 | 16.10 | 16.65 | 16.10 | 16.53 | 2,113,295 | +0.47(+2.93%) |
Aug 26, 2020 | 16.29 | 16.81 | 16.04 | 16.06 | 1,480,837 | -0.18(-1.11%) |
Aug 25, 2020 | 16.54 | 16.66 | 15.91 | 16.24 | 2,044,673 | -0.11(-0.67%) |
Aug 24, 2020 | 15.10 | 16.39 | 15.01 | 16.35 | 3,498,046 | +1.36(+9.07%) |
Aug 21, 2020 | 15.14 | 15.45 | 14.98 | 14.99 | 1,475,200 | -0.26(-1.70%) |
Aug 20, 2020 | 15.58 | 15.81 | 15.20 | 15.25 | 1,822,166 | -0.59(-3.72%) |
Aug 19, 2020 | 15.82 | 16.25 | 15.70 | 15.84 | 1,505,497 | +0.03(+0.19%) |
Aug 18, 2020 | 17.10 | 17.10 | 15.71 | 15.81 | 3,462,835 | -1.46(-8.45%) |
Aug 17, 2020 | 17.09 | 17.31 | 16.76 | 17.27 | 2,096,151 | +0.06(+0.35%) |
Aug 14, 2020 | 16.89 | 17.41 | 16.56 | 17.21 | 1,892,300 | +0.13(+0.76%) |
Aug 13, 2020 | 17.24 | 17.42 | 17.04 | 17.08 | 1,922,658 | -0.30(-1.73%) |
Aug 12, 2020 | 17.43 | 17.55 | 16.77 | 17.38 | 2,163,557 | +0.21(+1.22%) |
Aug 11, 2020 | 17.43 | 17.98 | 17.07 | 17.17 | 3,311,570 | +0.31(+1.84%) |
Aug 10, 2020 | 15.79 | 16.99 | 15.79 | 16.86 | 3,301,700 | +1.02(+6.44%) |
Aug 07, 2020 | 14.87 | 15.89 | 14.66 | 15.84 | 2,974,000 | +0.79(+5.25%) |
Aug 06, 2020 | 15.42 | 15.56 | 14.64 | 15.05 | 4,875,094 | -0.59(-3.77%) |
Aug 05, 2020 | 15.55 | 16.16 | 15.10 | 15.64 | 6,596,742 | +1.60(+11.40%) |
Aug 04, 2020 | 14.04 | 14.32 | 13.80 | 14.04 | 3,792,954 | +0.03(+0.21%) |