Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.57 | 31.16 | 28.48 | 28.74 | 959,163 | -1.62(-5.32%) |
Oct 29, 2020 | 29.04 | 31.44 | 28.40 | 30.35 | 2,406,446 | +3.06(+11.20%) |
Oct 28, 2020 | 27.51 | 28.02 | 26.96 | 27.30 | 1,053,278 | -1.13(-3.96%) |
Oct 27, 2020 | 28.25 | 29.26 | 27.35 | 28.42 | 962,455 | +0.51(+1.81%) |
Oct 26, 2020 | 29.51 | 29.69 | 27.58 | 27.92 | 1,434,177 | -0.56(-1.96%) |
Oct 23, 2020 | 28.10 | 28.99 | 28.10 | 28.48 | 872,039 | +0.38(+1.34%) |
Oct 22, 2020 | 27.42 | 28.28 | 27.11 | 28.10 | 737,085 | +0.86(+3.14%) |
Oct 21, 2020 | 26.52 | 27.42 | 26.28 | 27.24 | 604,997 | +0.60(+2.26%) |
Oct 20, 2020 | 26.22 | 26.95 | 26.03 | 26.64 | 529,594 | +0.45(+1.70%) |
Oct 19, 2020 | 25.11 | 26.37 | 25.10 | 26.20 | 845,632 | +1.11(+4.42%) |
Oct 16, 2020 | 25.09 | 25.74 | 24.66 | 25.09 | 473,170 | +0.07(+0.28%) |
Oct 15, 2020 | 23.64 | 25.29 | 23.39 | 25.02 | 619,049 | +0.93(+3.84%) |
Oct 14, 2020 | 24.05 | 24.68 | 23.83 | 24.09 | 409,977 | -0.07(-0.29%) |
Oct 13, 2020 | 23.88 | 24.68 | 23.76 | 24.16 | 588,108 | +0.31(+1.28%) |
Oct 12, 2020 | 23.97 | 24.40 | 23.53 | 23.85 | 501,159 | -0.16(-0.65%) |
Oct 09, 2020 | 23.67 | 24.16 | 23.23 | 24.01 | 447,868 | +0.45(+1.89%) |
Oct 08, 2020 | 23.93 | 24.38 | 23.40 | 23.57 | 449,779 | -0.11(-0.48%) |
Oct 07, 2020 | 23.65 | 24.70 | 23.37 | 23.68 | 1,333,903 | +1.67(+7.58%) |
Oct 06, 2020 | 23.06 | 23.24 | 21.99 | 22.01 | 534,078 | -0.78(-3.41%) |
Oct 05, 2020 | 22.30 | 22.83 | 22.23 | 22.79 | 278,496 | +0.67(+3.04%) |
Oct 02, 2020 | 20.98 | 22.19 | 20.98 | 22.12 | 432,871 | +0.50(+2.30%) |
Oct 01, 2020 | 21.18 | 22.03 | 20.92 | 21.62 | 495,061 | +0.48(+2.27%) |
Sep 30, 2020 | 20.58 | 21.44 | 20.57 | 21.14 | 1,015,364 | +0.52(+2.54%) |
Sep 29, 2020 | 21.16 | 21.77 | 20.47 | 20.61 | 728,203 | -0.05(-0.25%) |
Sep 28, 2020 | 20.51 | 21.05 | 20.39 | 20.67 | 324,648 | +0.55(+2.74%) |
Sep 25, 2020 | 19.58 | 20.22 | 19.58 | 20.12 | 339,908 | +0.23(+1.14%) |
Sep 24, 2020 | 19.65 | 20.25 | 19.07 | 19.89 | 511,499 | +0.32(+1.65%) |
Sep 23, 2020 | 19.46 | 20.26 | 19.36 | 19.57 | 694,753 | +0.30(+1.54%) |
Sep 22, 2020 | 19.61 | 19.74 | 18.92 | 19.27 | 422,753 | -0.11(-0.59%) |
Sep 21, 2020 | 19.81 | 19.86 | 19.16 | 19.38 | 808,365 | -1.02(-5.01%) |
Sep 18, 2020 | 21.37 | 21.37 | 20.09 | 20.40 | 1,379,097 | -0.97(-4.54%) |
Sep 17, 2020 | 21.60 | 21.91 | 21.18 | 21.37 | 544,784 | -0.42(-1.92%) |
Sep 16, 2020 | 22.22 | 22.36 | 21.66 | 21.79 | 585,718 | -0.21(-0.95%) |
Sep 15, 2020 | 22.85 | 23.02 | 21.98 | 22.00 | 450,081 | -0.66(-2.89%) |
Sep 14, 2020 | 22.06 | 22.90 | 21.84 | 22.66 | 495,840 | +0.86(+3.93%) |
Sep 11, 2020 | 21.95 | 22.27 | 21.54 | 21.80 | 491,373 | +0.03(+0.16%) |
Sep 10, 2020 | 21.62 | 22.39 | 21.61 | 21.77 | 734,410 | +0.27(+1.26%) |
Sep 09, 2020 | 20.82 | 21.63 | 20.43 | 21.50 | 641,159 | +0.69(+3.32%) |
Sep 08, 2020 | 20.75 | 21.22 | 20.57 | 20.81 | 802,409 | -0.31(-1.45%) |
Sep 04, 2020 | 20.45 | 21.19 | 20.03 | 21.11 | 867,917 | +0.93(+4.59%) |
Sep 03, 2020 | 20.31 | 20.89 | 19.97 | 20.19 | 484,926 | -0.02(-0.09%) |
Sep 02, 2020 | 19.48 | 20.36 | 19.48 | 20.20 | 389,745 | +0.80(+4.14%) |
Sep 01, 2020 | 19.13 | 19.73 | 18.81 | 19.40 | 398,512 | +0.10(+0.50%) |
Aug 31, 2020 | 19.78 | 19.96 | 19.20 | 19.30 | 450,002 | -0.74(-3.70%) |
Aug 28, 2020 | 20.21 | 20.28 | 19.46 | 20.05 | 387,534 | +0.10(+0.53%) |
Aug 27, 2020 | 19.24 | 20.05 | 19.22 | 19.94 | 427,382 | +0.85(+4.44%) |
Aug 26, 2020 | 19.36 | 19.73 | 19.00 | 19.09 | 345,143 | -0.33(-1.71%) |
Aug 25, 2020 | 19.43 | 19.96 | 19.21 | 19.43 | 389,109 | +0.10(+0.50%) |
Aug 24, 2020 | 18.56 | 19.40 | 18.17 | 19.33 | 372,252 | +0.88(+4.78%) |
Aug 21, 2020 | 18.81 | 19.19 | 18.32 | 18.45 | 584,679 | -0.50(-2.63%) |
Aug 20, 2020 | 18.84 | 19.58 | 18.41 | 18.95 | 734,689 | -0.17(-0.87%) |
Aug 19, 2020 | 19.21 | 19.40 | 18.74 | 19.11 | 709,597 | -0.10(-0.55%) |
Aug 18, 2020 | 19.11 | 19.39 | 18.71 | 19.22 | 1,028,132 | -0.06(-0.32%) |
Aug 17, 2020 | 19.25 | 19.61 | 18.97 | 19.28 | 446,327 | -0.15(-0.76%) |
Aug 14, 2020 | 18.79 | 19.54 | 18.58 | 19.43 | 333,154 | +0.45(+2.39%) |
Aug 13, 2020 | 18.96 | 19.24 | 18.68 | 18.97 | 435,615 | -0.13(-0.69%) |
Aug 12, 2020 | 19.49 | 19.60 | 18.62 | 19.10 | 598,351 | -0.21(-1.09%) |
Aug 11, 2020 | 19.82 | 20.28 | 19.19 | 19.31 | 800,424 | +0.00(+0.00%) |
Aug 10, 2020 | 18.31 | 19.87 | 18.23 | 19.31 | 1,149,209 | +1.13(+6.20%) |
Aug 07, 2020 | 17.36 | 18.26 | 17.05 | 18.19 | 867,345 | +0.60(+3.43%) |
Aug 06, 2020 | 19.50 | 20.20 | 16.58 | 17.58 | 2,156,722 | -0.99(-5.32%) |
Aug 05, 2020 | 17.56 | 18.57 | 17.47 | 18.57 | 1,323,075 | +1.18(+6.78%) |
Aug 04, 2020 | 16.99 | 17.41 | 16.76 | 17.39 | 533,335 | +0.33(+1.95%) |