Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.00 | 22.30 | 19.80 | 20.11 | 1,232,100 | -2.19(-9.82%) |
Oct 29, 2020 | 21.71 | 23.00 | 20.70 | 22.30 | 1,235,047 | +0.89(+4.16%) |
Oct 28, 2020 | 21.18 | 21.95 | 20.76 | 21.41 | 982,646 | -0.40(-1.83%) |
Oct 27, 2020 | 20.80 | 22.17 | 20.62 | 21.81 | 794,953 | +1.09(+5.26%) |
Oct 26, 2020 | 21.85 | 22.08 | 20.28 | 20.72 | 1,120,281 | -1.31(-5.95%) |
Oct 23, 2020 | 23.29 | 24.29 | 21.23 | 22.03 | 1,322,800 | -0.96(-4.18%) |
Oct 22, 2020 | 21.46 | 23.59 | 21.43 | 22.99 | 1,754,128 | +1.71(+8.04%) |
Oct 21, 2020 | 21.45 | 21.70 | 20.85 | 21.28 | 467,515 | -0.03(-0.14%) |
Oct 20, 2020 | 21.20 | 21.82 | 20.83 | 21.31 | 410,192 | +0.13(+0.61%) |
Oct 19, 2020 | 21.00 | 22.04 | 20.52 | 21.18 | 723,594 | +0.25(+1.19%) |
Oct 16, 2020 | 21.35 | 21.48 | 20.91 | 20.93 | 611,600 | -0.43(-2.01%) |
Oct 15, 2020 | 21.58 | 21.81 | 20.72 | 21.36 | 734,370 | -0.56(-2.55%) |
Oct 14, 2020 | 23.25 | 23.94 | 21.18 | 21.92 | 2,265,367 | -0.96(-4.20%) |
Oct 13, 2020 | 21.25 | 22.98 | 21.25 | 22.88 | 1,625,989 | +1.45(+6.77%) |
Oct 12, 2020 | 22.14 | 22.55 | 20.70 | 21.43 | 842,816 | -0.54(-2.46%) |
Oct 09, 2020 | 20.71 | 22.55 | 19.51 | 21.97 | 2,238,000 | +1.49(+7.28%) |
Oct 08, 2020 | 22.32 | 22.86 | 20.19 | 20.48 | 1,152,761 | -1.54(-6.99%) |
Oct 07, 2020 | 21.32 | 22.27 | 20.84 | 22.02 | 951,556 | +0.86(+4.06%) |
Oct 06, 2020 | 22.58 | 22.64 | 20.60 | 21.16 | 1,199,941 | -1.46(-6.45%) |
Oct 05, 2020 | 23.03 | 23.36 | 21.95 | 22.62 | 817,030 | -0.41(-1.78%) |
Oct 02, 2020 | 21.20 | 23.73 | 20.81 | 23.03 | 1,196,700 | +1.10(+5.02%) |
Oct 01, 2020 | 23.02 | 24.34 | 19.80 | 21.93 | 4,521,538 | -0.78(-3.43%) |
Sep 30, 2020 | 20.83 | 22.80 | 20.77 | 22.71 | 1,018,629 | +1.88(+9.03%) |
Sep 29, 2020 | 20.39 | 20.93 | 19.85 | 20.83 | 626,594 | +0.58(+2.86%) |
Sep 28, 2020 | 20.15 | 20.88 | 19.94 | 20.25 | 556,444 | +0.49(+2.48%) |
Sep 25, 2020 | 19.45 | 20.09 | 19.19 | 19.76 | 355,400 | +0.22(+1.13%) |
Sep 24, 2020 | 19.22 | 20.18 | 18.71 | 19.54 | 504,029 | +0.08(+0.41%) |
Sep 23, 2020 | 20.99 | 21.53 | 19.37 | 19.46 | 712,403 | -1.46(-6.98%) |
Sep 22, 2020 | 21.75 | 21.92 | 20.69 | 20.92 | 580,539 | -0.66(-3.06%) |
Sep 21, 2020 | 21.38 | 21.90 | 20.88 | 21.58 | 586,164 | -0.34(-1.55%) |
Sep 18, 2020 | 22.18 | 24.20 | 21.14 | 21.92 | 1,563,000 | -0.02(-0.09%) |
Sep 17, 2020 | 20.60 | 22.08 | 20.04 | 21.94 | 532,799 | +0.74(+3.49%) |
Sep 16, 2020 | 21.86 | 22.05 | 21.13 | 21.20 | 433,437 | -0.66(-3.02%) |
Sep 15, 2020 | 21.50 | 22.84 | 21.50 | 21.86 | 748,154 | +0.73(+3.45%) |
Sep 14, 2020 | 20.88 | 21.43 | 20.43 | 21.13 | 425,901 | +0.51(+2.47%) |
Sep 11, 2020 | 20.92 | 21.06 | 19.92 | 20.62 | 475,300 | -0.17(-0.82%) |
Sep 10, 2020 | 20.49 | 21.60 | 20.43 | 20.79 | 665,332 | +0.43(+2.11%) |
Sep 09, 2020 | 19.49 | 21.07 | 19.26 | 20.36 | 731,371 | +1.65(+8.82%) |
Sep 08, 2020 | 18.35 | 19.33 | 17.95 | 18.71 | 550,498 | -0.21(-1.11%) |
Sep 04, 2020 | 18.75 | 19.18 | 17.34 | 18.92 | 866,500 | +0.28(+1.50%) |
Sep 03, 2020 | 19.76 | 19.99 | 18.61 | 18.64 | 533,128 | -1.25(-6.28%) |
Sep 02, 2020 | 20.47 | 20.47 | 19.45 | 19.89 | 610,931 | -0.33(-1.63%) |
Sep 01, 2020 | 19.29 | 20.57 | 19.10 | 20.22 | 549,933 | +0.80(+4.12%) |
Aug 31, 2020 | 20.32 | 20.38 | 18.26 | 19.42 | 1,194,911 | -1.12(-5.45%) |
Aug 28, 2020 | 21.00 | 21.00 | 20.19 | 20.54 | 673,900 | -0.25(-1.20%) |
Aug 27, 2020 | 21.46 | 21.55 | 20.23 | 20.79 | 597,476 | -0.79(-3.66%) |
Aug 26, 2020 | 21.32 | 22.36 | 21.21 | 21.58 | 558,072 | +0.28(+1.31%) |
Aug 25, 2020 | 21.27 | 21.83 | 20.96 | 21.30 | 587,946 | +0.10(+0.47%) |
Aug 24, 2020 | 21.18 | 21.57 | 19.64 | 21.20 | 1,377,490 | -0.10(-0.45%) |
Aug 21, 2020 | 22.53 | 22.55 | 20.64 | 21.30 | 1,229,900 | -1.58(-6.93%) |
Aug 20, 2020 | 25.30 | 25.39 | 22.25 | 22.88 | 1,937,829 | -2.50(-9.85%) |
Aug 19, 2020 | 23.25 | 26.76 | 23.25 | 25.38 | 1,862,786 | +2.31(+10.01%) |
Aug 18, 2020 | 23.25 | 23.99 | 22.02 | 23.07 | 876,721 | +0.04(+0.17%) |
Aug 17, 2020 | 21.63 | 23.54 | 21.63 | 23.03 | 950,197 | +1.51(+7.02%) |
Aug 14, 2020 | 21.35 | 21.60 | 20.88 | 21.52 | 471,500 | +0.07(+0.33%) |
Aug 13, 2020 | 20.18 | 22.06 | 20.10 | 21.45 | 1,194,117 | +1.34(+6.66%) |
Aug 12, 2020 | 19.94 | 20.68 | 19.25 | 20.11 | 1,561,476 | +0.26(+1.31%) |
Aug 11, 2020 | 19.61 | 20.00 | 18.11 | 19.85 | 2,417,344 | +0.02(+0.10%) |
Aug 10, 2020 | 22.52 | 22.79 | 19.57 | 19.83 | 1,411,027 | -1.37(-6.46%) |
Aug 07, 2020 | 21.00 | 22.96 | 20.14 | 21.20 | 2,176,800 | +0.37(+1.78%) |
Aug 06, 2020 | 18.75 | 21.00 | 17.50 | 20.83 | 3,925,924 | +5.18(+33.10%) |
Aug 05, 2020 | 14.42 | 16.10 | 14.42 | 15.65 | 1,257,581 | +1.40(+9.82%) |
Aug 04, 2020 | 14.47 | 14.64 | 13.91 | 14.25 | 822,335 | -0.15(-1.04%) |