Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.75 | 20.05 | 19.68 | 20.00 | 1,622,931 | +0.09(+0.47%) |
Oct 29, 2020 | 19.60 | 20.11 | 19.39 | 19.91 | 1,379,502 | +0.20(+1.03%) |
Oct 28, 2020 | 19.97 | 20.08 | 19.52 | 19.70 | 1,894,850 | -0.64(-3.13%) |
Oct 27, 2020 | 20.80 | 20.99 | 20.33 | 20.34 | 1,822,029 | -0.56(-2.68%) |
Oct 26, 2020 | 21.24 | 21.24 | 20.68 | 20.90 | 1,465,411 | -0.46(-2.14%) |
Oct 23, 2020 | 21.27 | 21.47 | 21.16 | 21.35 | 1,828,615 | +0.24(+1.12%) |
Oct 22, 2020 | 20.69 | 21.12 | 20.63 | 21.12 | 6,135,425 | +0.47(+2.26%) |
Oct 21, 2020 | 20.59 | 20.74 | 20.46 | 20.65 | 2,625,960 | -0.11(-0.53%) |
Oct 20, 2020 | 20.76 | 20.88 | 20.55 | 20.76 | 1,193,898 | +0.24(+1.16%) |
Oct 19, 2020 | 20.64 | 20.69 | 20.35 | 20.52 | 2,633,227 | -0.08(-0.41%) |
Oct 16, 2020 | 20.99 | 21.00 | 20.60 | 20.61 | 1,282,721 | -0.48(-2.29%) |
Oct 15, 2020 | 20.85 | 21.22 | 20.85 | 21.09 | 562,236 | +0.08(+0.40%) |
Oct 14, 2020 | 20.98 | 21.19 | 20.83 | 21.01 | 722,785 | -0.12(-0.56%) |
Oct 13, 2020 | 21.64 | 21.64 | 20.99 | 21.13 | 1,220,480 | -0.74(-3.37%) |
Oct 12, 2020 | 21.60 | 21.97 | 21.44 | 21.86 | 1,786,631 | +0.12(+0.55%) |
Oct 09, 2020 | 22.24 | 22.29 | 21.68 | 21.74 | 1,056,622 | -0.49(-2.21%) |
Oct 08, 2020 | 22.22 | 22.41 | 22.02 | 22.24 | 1,159,344 | +0.21(+0.96%) |
Oct 07, 2020 | 22.39 | 22.41 | 21.83 | 22.02 | 1,042,617 | -0.29(-1.29%) |
Oct 06, 2020 | 22.46 | 22.77 | 22.16 | 22.31 | 1,471,938 | -0.08(-0.38%) |
Oct 05, 2020 | 22.59 | 22.72 | 22.28 | 22.40 | 1,707,874 | +0.00(+0.00%) |
Oct 02, 2020 | 21.39 | 22.53 | 21.23 | 22.40 | 1,755,097 | +0.60(+2.76%) |
Oct 01, 2020 | 21.28 | 21.80 | 21.18 | 21.80 | 1,571,822 | +0.53(+2.47%) |
Sep 30, 2020 | 21.69 | 21.90 | 21.03 | 21.27 | 2,034,090 | +0.15(+0.72%) |
Sep 29, 2020 | 21.26 | 21.48 | 20.69 | 21.12 | 2,002,572 | -0.23(-1.07%) |
Sep 28, 2020 | 21.03 | 21.54 | 20.85 | 21.35 | 1,623,424 | +0.74(+3.58%) |
Sep 25, 2020 | 19.97 | 20.79 | 19.89 | 20.61 | 3,101,176 | +0.47(+2.33%) |
Sep 24, 2020 | 20.14 | 20.39 | 19.96 | 20.14 | 1,592,427 | -0.06(-0.29%) |
Sep 23, 2020 | 21.05 | 21.20 | 20.13 | 20.20 | 2,299,646 | -1.02(-4.82%) |
Sep 22, 2020 | 21.04 | 21.62 | 21.04 | 21.22 | 2,128,589 | +0.12(+0.56%) |
Sep 21, 2020 | 21.18 | 21.35 | 20.52 | 21.10 | 2,375,052 | -0.47(-2.18%) |
Sep 18, 2020 | 22.38 | 22.54 | 21.45 | 21.57 | 3,750,739 | -0.84(-3.74%) |
Sep 17, 2020 | 22.80 | 22.93 | 21.98 | 22.41 | 2,710,531 | -0.65(-2.83%) |
Sep 16, 2020 | 22.77 | 23.16 | 22.55 | 23.06 | 5,635,497 | +0.40(+1.78%) |
Sep 15, 2020 | 22.60 | 23.06 | 22.58 | 22.66 | 2,111,563 | +0.07(+0.30%) |
Sep 14, 2020 | 22.60 | 23.03 | 22.50 | 22.60 | 2,131,976 | +0.18(+0.82%) |
Sep 11, 2020 | 22.69 | 22.79 | 22.29 | 22.41 | 2,007,752 | -0.22(-0.96%) |
Sep 10, 2020 | 22.64 | 22.81 | 22.42 | 22.63 | 1,651,018 | -0.08(-0.37%) |
Sep 09, 2020 | 22.97 | 23.21 | 22.54 | 22.71 | 1,119,697 | -0.11(-0.48%) |
Sep 08, 2020 | 23.11 | 23.15 | 22.57 | 22.82 | 1,226,126 | -0.49(-2.12%) |
Sep 04, 2020 | 23.58 | 23.78 | 22.96 | 23.32 | 717,097 | -0.13(-0.57%) |
Sep 03, 2020 | 23.11 | 24.12 | 23.11 | 23.45 | 981,162 | +0.43(+1.86%) |
Sep 02, 2020 | 22.92 | 23.12 | 22.74 | 23.02 | 1,632,835 | +0.00(+0.00%) |
Sep 01, 2020 | 23.22 | 23.39 | 22.93 | 23.02 | 827,230 | -0.38(-1.61%) |
Aug 31, 2020 | 23.55 | 23.57 | 23.20 | 23.40 | 1,172,913 | -0.22(-0.92%) |
Aug 28, 2020 | 23.84 | 23.88 | 23.35 | 23.62 | 948,691 | -0.15(-0.63%) |
Aug 27, 2020 | 23.32 | 23.93 | 23.32 | 23.77 | 1,133,522 | +0.51(+2.20%) |
Aug 26, 2020 | 23.67 | 23.69 | 23.15 | 23.26 | 802,925 | -0.44(-1.84%) |
Aug 25, 2020 | 23.79 | 23.90 | 23.41 | 23.69 | 978,683 | -0.06(-0.25%) |
Aug 24, 2020 | 23.17 | 23.76 | 22.83 | 23.75 | 880,517 | +0.54(+2.31%) |
Aug 21, 2020 | 23.39 | 23.62 | 23.09 | 23.22 | 3,471,537 | -0.23(-1.00%) |
Aug 20, 2020 | 23.26 | 23.62 | 23.19 | 23.45 | 823,701 | +0.03(+0.14%) |
Aug 19, 2020 | 23.66 | 23.68 | 23.28 | 23.42 | 1,483,842 | -0.30(-1.27%) |
Aug 18, 2020 | 23.89 | 24.06 | 23.53 | 23.72 | 1,276,869 | -0.18(-0.77%) |
Aug 17, 2020 | 24.20 | 24.32 | 23.87 | 23.90 | 754,844 | -0.28(-1.18%) |
Aug 14, 2020 | 24.17 | 24.57 | 24.06 | 24.19 | 828,181 | -0.08(-0.31%) |
Aug 13, 2020 | 24.51 | 24.78 | 24.22 | 24.26 | 1,075,820 | -0.44(-1.76%) |
Aug 12, 2020 | 25.03 | 25.12 | 24.06 | 24.70 | 1,204,695 | -0.32(-1.27%) |
Aug 11, 2020 | 25.32 | 25.80 | 24.94 | 25.02 | 1,227,614 | +0.03(+0.13%) |
Aug 10, 2020 | 24.20 | 25.26 | 24.20 | 24.98 | 1,302,706 | +0.73(+3.01%) |
Aug 07, 2020 | 24.14 | 24.35 | 23.57 | 24.25 | 2,397,442 | -0.20(-0.82%) |
Aug 06, 2020 | 23.93 | 24.63 | 23.93 | 24.46 | 1,672,919 | +0.40(+1.67%) |
Aug 05, 2020 | 24.61 | 24.73 | 23.94 | 24.05 | 1,559,501 | -0.42(-1.71%) |
Aug 04, 2020 | 23.99 | 24.68 | 23.99 | 24.47 | 1,476,242 | +0.34(+1.42%) |