Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.04 | 24.46 | 23.72 | 24.04 | 13,794 | +0.18(+0.74%) |
Oct 29, 2020 | 23.68 | 24.53 | 23.14 | 23.86 | 12,527 | +0.56(+2.41%) |
Oct 28, 2020 | 22.04 | 23.61 | 21.89 | 23.30 | 26,370 | +0.88(+3.91%) |
Oct 27, 2020 | 22.11 | 23.51 | 22.11 | 22.42 | 38,471 | +0.32(+1.43%) |
Oct 26, 2020 | 22.49 | 22.81 | 21.89 | 22.11 | 21,362 | -0.70(-3.08%) |
Oct 23, 2020 | 24.04 | 24.04 | 22.42 | 22.81 | 30,096 | -1.23(-5.11%) |
Oct 22, 2020 | 24.11 | 24.39 | 23.40 | 24.04 | 15,562 | -0.21(-0.87%) |
Oct 21, 2020 | 24.91 | 25.26 | 23.51 | 24.25 | 33,692 | -0.91(-3.63%) |
Oct 20, 2020 | 25.26 | 25.79 | 24.70 | 25.16 | 36,790 | +0.04(+0.14%) |
Oct 19, 2020 | 25.40 | 25.44 | 24.56 | 25.12 | 31,273 | +0.42(+1.70%) |
Oct 16, 2020 | 24.25 | 25.26 | 24.11 | 24.70 | 32,974 | +0.04(+0.14%) |
Oct 15, 2020 | 25.37 | 25.37 | 23.96 | 24.67 | 33,803 | -0.70(-2.77%) |
Oct 14, 2020 | 26.32 | 26.32 | 24.95 | 25.37 | 24,937 | -0.39(-1.50%) |
Oct 13, 2020 | 24.63 | 25.86 | 24.63 | 25.75 | 39,654 | +0.77(+3.09%) |
Oct 12, 2020 | 25.61 | 25.82 | 24.60 | 24.98 | 23,987 | -0.53(-2.06%) |
Oct 09, 2020 | 25.61 | 26.28 | 25.37 | 25.51 | 21,831 | -0.04(-0.14%) |
Oct 08, 2020 | 25.61 | 26.04 | 25.12 | 25.54 | 18,977 | +0.63(+2.54%) |
Oct 07, 2020 | 25.47 | 25.79 | 24.91 | 24.91 | 39,890 | -0.56(-2.20%) |
Oct 06, 2020 | 25.96 | 26.19 | 24.91 | 25.47 | 22,458 | -0.49(-1.89%) |
Oct 05, 2020 | 26.39 | 26.88 | 25.82 | 25.96 | 27,055 | -0.46(-1.73%) |
Oct 02, 2020 | 26.32 | 27.61 | 26.00 | 26.42 | 46,911 | +0.11(+0.40%) |
Oct 01, 2020 | 27.02 | 27.09 | 25.68 | 26.32 | 22,484 | -0.28(-1.06%) |
Sep 30, 2020 | 24.25 | 26.98 | 24.25 | 26.60 | 48,077 | +2.00(+8.13%) |
Sep 29, 2020 | 24.81 | 25.05 | 24.42 | 24.60 | 22,547 | -0.11(-0.43%) |
Sep 28, 2020 | 26.32 | 26.60 | 24.56 | 24.70 | 29,331 | -1.02(-3.96%) |
Sep 25, 2020 | 24.74 | 27.19 | 24.74 | 25.72 | 46,711 | +0.88(+3.53%) |
Sep 24, 2020 | 25.26 | 25.54 | 23.79 | 24.84 | 59,846 | -0.84(-3.28%) |
Sep 23, 2020 | 26.00 | 27.19 | 25.68 | 25.68 | 29,130 | -0.63(-2.40%) |
Sep 22, 2020 | 25.54 | 26.88 | 25.54 | 26.32 | 22,464 | -0.18(-0.66%) |
Sep 21, 2020 | 27.79 | 27.79 | 25.44 | 26.49 | 43,048 | -1.40(-5.03%) |
Sep 18, 2020 | 26.91 | 28.46 | 26.18 | 27.89 | 33,316 | +1.58(+6.00%) |
Sep 17, 2020 | 24.91 | 26.67 | 24.35 | 26.32 | 32,615 | +1.05(+4.17%) |
Sep 16, 2020 | 25.75 | 26.03 | 24.07 | 25.26 | 66,469 | -0.74(-2.83%) |
Sep 15, 2020 | 25.86 | 26.60 | 25.30 | 26.00 | 47,209 | +0.18(+0.68%) |
Sep 14, 2020 | 26.88 | 27.47 | 25.63 | 25.82 | 53,718 | -1.02(-3.79%) |
Sep 11, 2020 | 28.91 | 29.33 | 26.14 | 26.84 | 104,595 | -2.25(-7.72%) |
Sep 10, 2020 | 28.11 | 31.12 | 27.96 | 29.09 | 346,229 | +2.70(+10.24%) |
Sep 09, 2020 | 26.07 | 27.26 | 25.86 | 26.39 | 55,410 | +0.32(+1.21%) |
Sep 08, 2020 | 25.30 | 26.49 | 25.02 | 26.07 | 46,796 | +0.46(+1.78%) |
Sep 04, 2020 | 26.67 | 27.19 | 21.68 | 25.61 | 134,947 | -0.84(-3.18%) |
Sep 03, 2020 | 26.67 | 26.67 | 24.91 | 26.46 | 108,717 | -0.04(-0.13%) |
Sep 02, 2020 | 26.60 | 26.60 | 24.25 | 26.49 | 225,818 | +0.88(+3.42%) |
Sep 01, 2020 | 22.74 | 27.19 | 22.32 | 25.61 | 390,061 | +3.40(+15.32%) |
Aug 31, 2020 | 22.28 | 22.46 | 20.60 | 22.21 | 103,936 | -0.39(-1.71%) |
Aug 28, 2020 | 22.46 | 22.60 | 22.14 | 22.60 | 26,476 | +0.14(+0.63%) |
Aug 27, 2020 | 21.86 | 22.53 | 21.86 | 22.46 | 39,174 | +0.42(+1.91%) |
Aug 26, 2020 | 22.25 | 22.56 | 21.89 | 22.04 | 43,659 | +0.00(+0.00%) |
Aug 25, 2020 | 21.79 | 22.07 | 21.54 | 22.04 | 38,630 | +0.32(+1.45%) |
Aug 24, 2020 | 22.11 | 22.11 | 21.02 | 21.72 | 64,292 | +0.00(+0.00%) |
Aug 21, 2020 | 22.14 | 22.14 | 21.09 | 21.72 | 79,657 | -0.49(-2.21%) |
Aug 20, 2020 | 22.46 | 22.88 | 21.75 | 22.21 | 55,576 | -0.42(-1.86%) |
Aug 19, 2020 | 22.60 | 22.68 | 21.65 | 22.63 | 57,222 | +0.32(+1.42%) |
Aug 18, 2020 | 22.14 | 22.46 | 21.02 | 22.32 | 93,495 | +0.56(+2.58%) |
Aug 17, 2020 | 22.11 | 22.46 | 19.65 | 21.75 | 123,462 | -0.11(-0.48%) |
Aug 14, 2020 | 21.68 | 21.93 | 21.61 | 21.86 | 47,082 | +0.25(+1.14%) |
Aug 13, 2020 | 21.05 | 22.39 | 20.91 | 21.61 | 101,607 | +0.77(+3.70%) |
Aug 12, 2020 | 20.84 | 21.40 | 19.89 | 20.84 | 96,217 | +0.60(+2.95%) |
Aug 11, 2020 | 18.67 | 20.25 | 17.61 | 20.25 | 290,660 | -1.68(-7.68%) |
Aug 10, 2020 | 22.46 | 22.46 | 20.04 | 21.93 | 293,550 | +1.33(+6.47%) |
Aug 07, 2020 | 21.93 | 24.14 | 19.93 | 20.60 | 468,511 | +0.74(+3.71%) |
Aug 06, 2020 | 18.53 | 20.00 | 18.46 | 19.86 | 357,826 | +2.88(+16.94%) |
Aug 05, 2020 | 16.56 | 18.60 | 16.56 | 16.98 | 192,605 | +0.28(+1.68%) |
Aug 04, 2020 | 16.14 | 17.16 | 16.07 | 16.70 | 137,303 | +0.28(+1.71%) |