Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.60 | 28.35 | 27.39 | 28.25 | 2,420,233 | +0.43(+1.55%) |
Oct 29, 2020 | 26.38 | 28.03 | 26.09 | 27.82 | 1,643,545 | +1.13(+4.24%) |
Oct 28, 2020 | 26.62 | 27.24 | 26.46 | 26.69 | 2,054,834 | -0.74(-2.69%) |
Oct 27, 2020 | 29.00 | 29.05 | 27.42 | 27.43 | 3,243,895 | -1.73(-5.92%) |
Oct 26, 2020 | 29.42 | 30.22 | 28.99 | 29.16 | 3,987,453 | -0.87(-2.91%) |
Oct 23, 2020 | 29.13 | 30.51 | 29.03 | 30.03 | 3,642,284 | +1.23(+4.26%) |
Oct 22, 2020 | 26.80 | 28.83 | 26.80 | 28.80 | 4,220,214 | +2.05(+7.68%) |
Oct 21, 2020 | 25.86 | 27.09 | 25.70 | 26.75 | 3,271,696 | +0.79(+3.03%) |
Oct 20, 2020 | 25.88 | 27.20 | 25.57 | 25.96 | 5,910,831 | +0.70(+2.77%) |
Oct 19, 2020 | 24.08 | 26.41 | 23.97 | 25.26 | 9,097,996 | +1.28(+5.32%) |
Oct 16, 2020 | 22.89 | 24.66 | 22.55 | 23.98 | 25,014,322 | +5.05(+26.65%) |
Oct 15, 2020 | 18.17 | 19.01 | 18.05 | 18.94 | 1,444,624 | +0.59(+3.19%) |
Oct 14, 2020 | 18.47 | 18.83 | 18.23 | 18.35 | 861,107 | -0.14(-0.78%) |
Oct 13, 2020 | 19.24 | 19.29 | 18.38 | 18.50 | 1,157,742 | -0.96(-4.93%) |
Oct 12, 2020 | 19.23 | 19.70 | 19.15 | 19.46 | 1,158,458 | +0.07(+0.35%) |
Oct 09, 2020 | 19.89 | 20.00 | 19.31 | 19.39 | 1,153,673 | -0.26(-1.32%) |
Oct 08, 2020 | 19.44 | 19.70 | 19.13 | 19.65 | 1,316,953 | +0.41(+2.14%) |
Oct 07, 2020 | 18.76 | 19.44 | 18.76 | 19.24 | 1,478,847 | +0.91(+4.97%) |
Oct 06, 2020 | 19.27 | 19.44 | 18.14 | 18.32 | 3,010,656 | -0.61(-3.24%) |
Oct 05, 2020 | 18.70 | 19.25 | 18.54 | 18.94 | 1,885,673 | +0.52(+2.81%) |
Oct 02, 2020 | 17.33 | 18.60 | 17.21 | 18.42 | 2,349,249 | +0.46(+2.56%) |
Oct 01, 2020 | 17.06 | 18.02 | 16.95 | 17.96 | 2,759,200 | +0.97(+5.70%) |
Sep 30, 2020 | 16.66 | 17.23 | 16.53 | 16.99 | 2,606,408 | +0.45(+2.73%) |
Sep 29, 2020 | 16.83 | 16.88 | 16.22 | 16.54 | 1,491,590 | -0.52(-3.04%) |
Sep 28, 2020 | 16.09 | 17.24 | 16.08 | 17.06 | 2,121,748 | +1.38(+8.81%) |
Sep 25, 2020 | 15.10 | 15.73 | 15.03 | 15.68 | 1,392,475 | +0.42(+2.77%) |
Sep 24, 2020 | 15.50 | 15.86 | 15.01 | 15.25 | 2,000,236 | -0.28(-1.79%) |
Sep 23, 2020 | 16.16 | 16.61 | 15.52 | 15.53 | 1,731,600 | -0.49(-3.05%) |
Sep 22, 2020 | 16.38 | 16.66 | 15.79 | 16.02 | 1,519,342 | -0.30(-1.82%) |
Sep 21, 2020 | 16.51 | 16.71 | 16.05 | 16.32 | 2,175,424 | -0.91(-5.29%) |
Sep 18, 2020 | 17.64 | 17.65 | 17.20 | 17.23 | 2,825,290 | -0.35(-1.97%) |
Sep 17, 2020 | 17.26 | 17.70 | 17.16 | 17.58 | 941,122 | -0.05(-0.27%) |
Sep 16, 2020 | 17.29 | 18.08 | 17.06 | 17.62 | 1,499,884 | +0.35(+2.00%) |
Sep 15, 2020 | 17.81 | 17.91 | 17.26 | 17.28 | 1,242,168 | -0.61(-3.43%) |
Sep 14, 2020 | 17.20 | 18.02 | 16.98 | 17.89 | 1,661,513 | +0.89(+5.25%) |
Sep 11, 2020 | 17.33 | 17.36 | 16.84 | 17.00 | 1,526,939 | -0.29(-1.67%) |
Sep 10, 2020 | 17.90 | 18.37 | 17.28 | 17.29 | 1,438,228 | -0.53(-2.96%) |
Sep 09, 2020 | 18.18 | 18.29 | 17.50 | 17.82 | 1,959,672 | -0.35(-1.90%) |
Sep 08, 2020 | 18.86 | 19.10 | 18.15 | 18.16 | 1,766,817 | -1.43(-7.30%) |
Sep 04, 2020 | 19.48 | 19.65 | 18.81 | 19.59 | 1,458,769 | +0.91(+4.88%) |
Sep 03, 2020 | 18.90 | 19.77 | 18.58 | 18.68 | 1,759,956 | +0.15(+0.83%) |
Sep 02, 2020 | 18.54 | 18.69 | 18.26 | 18.53 | 1,320,559 | -0.14(-0.77%) |
Sep 01, 2020 | 18.71 | 18.99 | 18.29 | 18.67 | 1,320,062 | -0.20(-1.07%) |
Aug 31, 2020 | 19.45 | 19.45 | 18.74 | 18.87 | 1,093,097 | -0.52(-2.67%) |
Aug 28, 2020 | 19.59 | 19.74 | 19.13 | 19.39 | 1,221,530 | +0.08(+0.40%) |
Aug 27, 2020 | 18.94 | 19.54 | 18.92 | 19.31 | 1,465,567 | +0.44(+2.34%) |
Aug 26, 2020 | 19.26 | 19.36 | 18.81 | 18.87 | 1,497,574 | -0.45(-2.33%) |
Aug 25, 2020 | 19.72 | 19.77 | 18.92 | 19.32 | 1,484,462 | -0.05(-0.25%) |
Aug 24, 2020 | 18.37 | 19.53 | 18.10 | 19.37 | 1,529,154 | +1.08(+5.93%) |
Aug 21, 2020 | 18.55 | 18.71 | 18.04 | 18.29 | 1,217,048 | -0.40(-2.16%) |
Aug 20, 2020 | 18.60 | 18.87 | 18.42 | 18.69 | 1,006,591 | -0.34(-1.77%) |
Aug 19, 2020 | 19.01 | 19.42 | 18.72 | 19.02 | 981,882 | +0.09(+0.46%) |
Aug 18, 2020 | 19.58 | 19.58 | 18.85 | 18.94 | 1,248,622 | -0.64(-3.28%) |
Aug 17, 2020 | 19.97 | 20.03 | 19.34 | 19.58 | 1,103,364 | -0.60(-2.99%) |
Aug 14, 2020 | 19.20 | 20.32 | 19.10 | 20.19 | 1,212,149 | +0.76(+3.90%) |
Aug 13, 2020 | 19.69 | 20.05 | 19.26 | 19.43 | 1,569,386 | -0.63(-3.16%) |
Aug 12, 2020 | 21.07 | 21.07 | 19.48 | 20.06 | 1,805,001 | -0.36(-1.74%) |
Aug 11, 2020 | 20.96 | 21.45 | 20.27 | 20.42 | 1,859,070 | +0.66(+3.35%) |
Aug 10, 2020 | 19.13 | 20.30 | 19.10 | 19.75 | 1,873,312 | +0.82(+4.36%) |
Aug 07, 2020 | 17.84 | 18.94 | 17.54 | 18.93 | 1,766,575 | +0.94(+5.23%) |
Aug 06, 2020 | 18.30 | 18.59 | 17.87 | 17.99 | 1,640,982 | -0.48(-2.60%) |
Aug 05, 2020 | 17.78 | 18.51 | 17.64 | 18.47 | 2,164,603 | +0.92(+5.26%) |
Aug 04, 2020 | 17.71 | 17.82 | 17.37 | 17.54 | 1,583,007 | -0.19(-1.06%) |