Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.30 | 26.17 | 24.67 | 25.96 | 727,800 | +0.38(+1.49%) |
Oct 29, 2020 | 26.22 | 26.49 | 24.79 | 25.58 | 497,288 | -0.57(-2.18%) |
Oct 28, 2020 | 26.15 | 26.41 | 25.72 | 26.15 | 294,688 | -0.26(-0.98%) |
Oct 27, 2020 | 27.03 | 27.60 | 26.24 | 26.41 | 804,057 | -0.46(-1.71%) |
Oct 26, 2020 | 27.00 | 27.44 | 26.19 | 26.87 | 469,973 | -0.28(-1.03%) |
Oct 23, 2020 | 27.40 | 27.48 | 26.38 | 27.15 | 426,100 | -0.15(-0.55%) |
Oct 22, 2020 | 27.31 | 27.50 | 27.06 | 27.30 | 377,468 | +0.07(+0.26%) |
Oct 21, 2020 | 27.46 | 27.72 | 26.89 | 27.23 | 513,448 | +0.01(+0.04%) |
Oct 20, 2020 | 27.31 | 27.61 | 26.88 | 27.22 | 610,926 | -0.08(-0.29%) |
Oct 19, 2020 | 27.61 | 28.00 | 27.08 | 27.30 | 478,207 | -0.21(-0.76%) |
Oct 16, 2020 | 27.05 | 27.71 | 26.93 | 27.51 | 407,100 | +0.49(+1.81%) |
Oct 15, 2020 | 27.34 | 28.29 | 26.77 | 27.02 | 492,209 | -0.62(-2.24%) |
Oct 14, 2020 | 27.51 | 28.17 | 27.20 | 27.64 | 505,827 | +0.25(+0.91%) |
Oct 13, 2020 | 26.71 | 27.70 | 26.10 | 27.39 | 671,132 | +0.62(+2.32%) |
Oct 12, 2020 | 26.70 | 27.30 | 26.70 | 26.77 | 575,534 | +0.08(+0.30%) |
Oct 09, 2020 | 26.86 | 27.01 | 26.29 | 26.69 | 792,400 | -0.11(-0.41%) |
Oct 08, 2020 | 27.28 | 27.76 | 26.38 | 26.80 | 509,949 | -0.40(-1.47%) |
Oct 07, 2020 | 28.25 | 28.50 | 27.15 | 27.20 | 667,564 | -0.77(-2.75%) |
Oct 06, 2020 | 27.89 | 28.17 | 27.12 | 27.97 | 704,133 | +0.36(+1.30%) |
Oct 05, 2020 | 27.62 | 28.12 | 26.85 | 27.61 | 696,621 | +0.12(+0.44%) |
Oct 02, 2020 | 26.80 | 28.31 | 26.40 | 27.49 | 1,545,900 | +0.65(+2.42%) |
Oct 01, 2020 | 25.98 | 27.36 | 25.98 | 26.84 | 1,473,128 | +1.34(+5.25%) |
Sep 30, 2020 | 25.28 | 26.00 | 24.94 | 25.50 | 1,041,608 | +0.34(+1.35%) |
Sep 29, 2020 | 25.50 | 25.54 | 24.50 | 25.16 | 1,746,835 | +0.37(+1.49%) |
Sep 28, 2020 | 23.98 | 25.15 | 23.79 | 24.79 | 1,052,824 | +1.24(+5.27%) |
Sep 25, 2020 | 22.24 | 23.68 | 21.71 | 23.55 | 1,315,100 | +1.25(+5.61%) |
Sep 24, 2020 | 22.49 | 22.49 | 21.66 | 22.30 | 630,989 | -0.05(-0.22%) |
Sep 23, 2020 | 22.55 | 23.05 | 21.92 | 22.35 | 666,552 | +0.12(+0.54%) |
Sep 22, 2020 | 20.94 | 23.18 | 20.58 | 22.23 | 2,106,358 | +1.28(+6.11%) |
Sep 21, 2020 | 21.61 | 21.99 | 20.59 | 20.95 | 1,758,610 | -0.95(-4.34%) |
Sep 18, 2020 | 21.70 | 22.01 | 21.08 | 21.90 | 4,209,000 | +0.10(+0.46%) |
Sep 17, 2020 | 22.71 | 22.90 | 21.64 | 21.80 | 2,025,054 | -1.10(-4.80%) |
Sep 16, 2020 | 22.26 | 23.34 | 22.02 | 22.90 | 2,733,253 | +0.69(+3.11%) |
Sep 15, 2020 | 21.90 | 22.98 | 21.72 | 22.21 | 1,190,798 | +0.70(+3.25%) |
Sep 14, 2020 | 21.53 | 21.93 | 21.25 | 21.51 | 1,421,058 | +0.11(+0.51%) |
Sep 11, 2020 | 21.35 | 22.30 | 21.03 | 21.40 | 943,800 | +0.01(+0.05%) |
Sep 10, 2020 | 21.45 | 22.30 | 20.54 | 21.39 | 1,313,450 | -0.05(-0.23%) |
Sep 09, 2020 | 21.57 | 22.26 | 21.30 | 21.44 | 1,111,900 | -0.07(-0.33%) |
Sep 08, 2020 | 20.01 | 22.37 | 19.76 | 21.51 | 1,879,525 | +1.41(+7.01%) |
Sep 04, 2020 | 21.05 | 21.19 | 19.53 | 20.10 | 1,003,300 | -0.75(-3.60%) |
Sep 03, 2020 | 21.50 | 21.50 | 20.54 | 20.85 | 980,869 | -0.65(-3.02%) |
Sep 02, 2020 | 22.10 | 22.50 | 21.43 | 21.50 | 373,416 | -0.49(-2.23%) |
Sep 01, 2020 | 22.01 | 23.00 | 21.75 | 21.99 | 732,768 | +0.13(+0.59%) |
Aug 31, 2020 | 22.81 | 22.97 | 21.66 | 21.86 | 808,497 | -0.82(-3.64%) |
Aug 28, 2020 | 22.65 | 22.83 | 22.04 | 22.68 | 972,600 | +0.30(+1.36%) |
Aug 27, 2020 | 22.07 | 22.98 | 21.29 | 22.38 | 1,488,942 | +0.66(+3.04%) |
Aug 26, 2020 | 21.18 | 23.22 | 21.03 | 21.72 | 989,164 | +0.73(+3.48%) |
Aug 25, 2020 | 19.95 | 21.57 | 19.90 | 20.99 | 1,188,862 | +0.89(+4.43%) |
Aug 24, 2020 | 20.15 | 20.25 | 19.57 | 20.10 | 713,307 | +0.65(+3.34%) |
Aug 21, 2020 | 19.67 | 20.30 | 19.11 | 19.45 | 755,700 | -0.16(-0.82%) |
Aug 20, 2020 | 20.00 | 20.33 | 19.36 | 19.61 | 690,126 | -0.32(-1.61%) |
Aug 19, 2020 | 19.24 | 19.94 | 19.06 | 19.93 | 1,006,810 | +0.68(+3.53%) |
Aug 18, 2020 | 19.34 | 19.83 | 19.10 | 19.25 | 634,808 | -0.06(-0.31%) |
Aug 17, 2020 | 18.32 | 19.35 | 18.07 | 19.31 | 1,420,094 | +0.89(+4.83%) |
Aug 14, 2020 | 18.47 | 18.75 | 18.16 | 18.42 | 354,200 | +0.09(+0.49%) |
Aug 13, 2020 | 18.05 | 18.89 | 18.00 | 18.33 | 465,793 | +0.40(+2.23%) |
Aug 12, 2020 | 18.90 | 19.93 | 17.92 | 17.93 | 1,673,499 | -0.75(-4.01%) |
Aug 11, 2020 | 18.63 | 19.16 | 18.47 | 18.68 | 1,299,826 | +0.31(+1.69%) |
Aug 10, 2020 | 17.89 | 18.50 | 17.88 | 18.37 | 881,854 | +0.51(+2.86%) |
Aug 07, 2020 | 17.73 | 17.87 | 17.34 | 17.86 | 348,400 | +0.17(+0.96%) |
Aug 06, 2020 | 17.32 | 17.77 | 17.27 | 17.69 | 395,592 | +0.33(+1.90%) |
Aug 05, 2020 | 17.47 | 17.66 | 17.18 | 17.36 | 564,538 | +0.07(+0.40%) |
Aug 04, 2020 | 17.25 | 17.38 | 17.04 | 17.29 | 340,409 | +0.02(+0.12%) |
Aug 03, 2020 | 16.99 | 17.39 | 16.58 | 17.27 | 416,270 | +0.31(+1.83%) |
Jul 31, 2020 | 17.15 | 17.35 | 16.45 | 16.96 | 512,700 | -0.06(-0.35%) |
Jul 30, 2020 | 17.30 | 17.46 | 16.89 | 17.02 | 708,550 | -0.40(-2.30%) |
Jul 29, 2020 | 17.34 | 17.50 | 17.21 | 17.42 | 777,859 | +0.12(+0.69%) |
Jul 28, 2020 | 17.48 | 17.63 | 17.25 | 17.30 | 692,236 | -0.16(-0.92%) |
Jul 27, 2020 | 17.68 | 17.79 | 17.34 | 17.46 | 1,609,254 | -0.18(-1.02%) |
Jul 24, 2020 | 17.87 | 17.98 | 17.36 | 17.64 | 1,575,600 | -0.36(-2.00%) |
Jul 23, 2020 | 17.91 | 18.05 | 17.70 | 18.00 | 431,098 | +0.06(+0.33%) |
Jul 22, 2020 | 17.78 | 18.00 | 17.67 | 17.94 | 414,489 | +0.11(+0.62%) |
Jul 21, 2020 | 17.45 | 18.05 | 17.45 | 17.83 | 848,847 | +0.29(+1.65%) |
Jul 20, 2020 | 17.35 | 17.81 | 17.30 | 17.54 | 792,968 | +0.24(+1.39%) |
Jul 17, 2020 | 18.34 | 18.35 | 17.08 | 17.30 | 818,100 | -1.11(-6.03%) |
Jul 16, 2020 | 19.01 | 19.39 | 18.20 | 18.41 | 632,705 | -0.64(-3.36%) |
Jul 15, 2020 | 17.98 | 19.30 | 17.98 | 19.05 | 1,328,027 | +1.10(+6.13%) |
Jul 14, 2020 | 15.92 | 17.96 | 15.71 | 17.95 | 1,728,749 | +2.28(+14.55%) |
Jul 13, 2020 | 15.39 | 15.69 | 15.28 | 15.67 | 409,268 | +0.29(+1.89%) |
Jul 10, 2020 | 15.59 | 15.62 | 15.02 | 15.38 | 627,100 | -0.34(-2.16%) |
Jul 09, 2020 | 15.80 | 15.80 | 14.93 | 15.72 | 313,061 | -0.12(-0.76%) |
Jul 08, 2020 | 15.77 | 16.03 | 15.63 | 15.84 | 366,306 | +0.08(+0.51%) |
Jul 07, 2020 | 15.59 | 15.76 | 15.37 | 15.76 | 315,573 | +0.12(+0.77%) |
Jul 06, 2020 | 15.25 | 15.73 | 15.00 | 15.64 | 888,794 | +0.18(+1.16%) |
Jul 02, 2020 | 15.16 | 15.99 | 15.16 | 15.46 | 633,700 | +0.31(+2.05%) |
Jul 01, 2020 | 15.12 | 15.25 | 14.91 | 15.15 | 949,756 | +0.05(+0.33%) |
Jun 30, 2020 | 14.90 | 15.24 | 14.55 | 15.10 | 1,198,083 | +0.28(+1.89%) |
Jun 29, 2020 | 14.77 | 15.00 | 14.39 | 14.82 | 322,081 | -0.09(-0.60%) |
Jun 26, 2020 | 15.00 | 15.05 | 14.71 | 14.91 | 332,900 | -0.24(-1.58%) |
Jun 25, 2020 | 14.77 | 15.25 | 14.16 | 15.15 | 333,272 | +0.25(+1.68%) |
Jun 24, 2020 | 15.05 | 15.10 | 14.52 | 14.90 | 421,456 | -0.10(-0.67%) |
Jun 23, 2020 | 15.08 | 16.36 | 14.56 | 15.00 | 634,026 | -0.14(-0.92%) |
Jun 22, 2020 | 15.19 | 15.51 | 14.50 | 15.14 | 541,460 | -0.22(-1.43%) |
Jun 19, 2020 | 15.00 | 16.24 | 15.00 | 15.36 | 539,800 | +0.26(+1.72%) |
Jun 18, 2020 | 14.87 | 15.35 | 14.55 | 15.10 | 429,542 | +0.37(+2.51%) |
Jun 17, 2020 | 14.92 | 15.53 | 14.27 | 14.73 | 757,160 | +0.43(+3.01%) |
Jun 16, 2020 | 14.50 | 14.60 | 13.50 | 14.30 | 461,821 | +0.80(+5.93%) |
Jun 15, 2020 | 13.50 | 13.70 | 13.00 | 13.50 | 312,952 | +0.10(+0.75%) |
Jun 12, 2020 | 13.54 | 13.92 | 12.70 | 13.40 | 452,000 | +0.50(+3.88%) |