Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.92 | 35.41 | 34.67 | 35.41 | 348,947 | +0.69(+1.98%) |
Oct 29, 2020 | 34.66 | 34.92 | 34.52 | 34.72 | 188,902 | -0.10(-0.28%) |
Oct 28, 2020 | 34.77 | 35.01 | 34.43 | 34.82 | 176,739 | -0.15(-0.42%) |
Oct 27, 2020 | 34.95 | 35.11 | 34.72 | 34.96 | 136,314 | +0.04(+0.11%) |
Oct 26, 2020 | 34.85 | 35.16 | 34.73 | 34.93 | 182,835 | -0.12(-0.34%) |
Oct 23, 2020 | 35.03 | 35.20 | 34.92 | 35.04 | 88,457 | -0.14(-0.39%) |
Oct 22, 2020 | 35.04 | 35.41 | 35.02 | 35.18 | 136,971 | -0.14(-0.39%) |
Oct 21, 2020 | 35.52 | 35.92 | 35.02 | 35.32 | 156,890 | +0.03(+0.08%) |
Oct 20, 2020 | 34.92 | 35.41 | 34.84 | 35.29 | 308,913 | +0.63(+1.82%) |
Oct 19, 2020 | 35.33 | 35.56 | 34.42 | 34.66 | 379,722 | -0.49(-1.40%) |
Oct 16, 2020 | 34.49 | 35.52 | 34.49 | 35.15 | 780,150 | +0.30(+0.85%) |
Oct 15, 2020 | 31.10 | 36.18 | 30.98 | 34.86 | 2,411,959 | +3.37(+10.72%) |
Oct 14, 2020 | 31.47 | 31.96 | 31.35 | 31.48 | 407,173 | -0.10(-0.31%) |
Oct 13, 2020 | 31.90 | 32.46 | 31.56 | 31.58 | 164,631 | -0.66(-2.04%) |
Oct 12, 2020 | 32.19 | 32.31 | 31.48 | 32.24 | 643,380 | +0.37(+1.17%) |
Oct 09, 2020 | 31.09 | 32.03 | 30.98 | 31.87 | 2,690,111 | +2.36(+8.00%) |
Oct 08, 2020 | 30.07 | 30.24 | 29.40 | 29.51 | 141,046 | -0.27(-0.89%) |
Oct 07, 2020 | 30.20 | 30.29 | 29.71 | 29.77 | 330,249 | -0.08(-0.26%) |
Oct 06, 2020 | 29.36 | 30.49 | 29.26 | 29.85 | 667,462 | +0.64(+2.19%) |
Oct 05, 2020 | 29.01 | 29.24 | 28.52 | 29.21 | 289,807 | +0.31(+1.09%) |
Oct 02, 2020 | 28.98 | 29.01 | 27.95 | 28.90 | 587,985 | +0.56(+1.98%) |
Oct 01, 2020 | 25.57 | 29.51 | 25.21 | 28.34 | 1,816,825 | +5.77(+25.59%) |
Sep 30, 2020 | 22.38 | 23.29 | 22.04 | 22.56 | 78,101 | +0.27(+1.19%) |
Sep 29, 2020 | 22.43 | 22.73 | 22.24 | 22.30 | 74,731 | -0.24(-1.05%) |
Sep 28, 2020 | 22.07 | 23.08 | 22.07 | 22.53 | 60,694 | +0.88(+4.04%) |
Sep 25, 2020 | 22.11 | 22.11 | 21.41 | 21.66 | 109,910 | +0.21(+0.96%) |
Sep 24, 2020 | 22.43 | 22.43 | 21.41 | 21.45 | 112,556 | -0.63(-2.85%) |
Sep 23, 2020 | 23.07 | 23.55 | 21.99 | 22.08 | 160,765 | -1.20(-5.15%) |
Sep 22, 2020 | 24.78 | 25.89 | 23.17 | 23.28 | 353,798 | -1.52(-6.15%) |
Sep 21, 2020 | 23.33 | 24.93 | 22.44 | 24.80 | 300,743 | +0.95(+4.00%) |
Sep 18, 2020 | 23.99 | 24.59 | 23.80 | 23.85 | 780,963 | +0.23(+0.96%) |
Sep 17, 2020 | 23.61 | 24.35 | 23.32 | 23.62 | 144,018 | -0.62(-2.56%) |
Sep 16, 2020 | 23.72 | 24.44 | 23.61 | 24.24 | 115,617 | +0.55(+2.32%) |
Sep 15, 2020 | 22.79 | 23.77 | 22.79 | 23.69 | 143,701 | +0.96(+4.24%) |
Sep 14, 2020 | 23.41 | 24.69 | 20.97 | 22.73 | 705,180 | -0.62(-2.65%) |
Sep 11, 2020 | 23.05 | 23.41 | 22.47 | 23.35 | 175,083 | +0.33(+1.45%) |
Sep 10, 2020 | 21.92 | 23.18 | 21.55 | 23.01 | 371,384 | +1.08(+4.93%) |
Sep 09, 2020 | 21.20 | 25.85 | 21.11 | 21.93 | 1,082,506 | +4.36(+24.79%) |
Sep 08, 2020 | 16.50 | 17.86 | 16.50 | 17.58 | 119,927 | +0.83(+4.93%) |
Sep 04, 2020 | 16.96 | 17.13 | 16.22 | 16.75 | 33,857 | +0.16(+0.95%) |
Sep 03, 2020 | 16.41 | 16.83 | 16.39 | 16.59 | 30,100 | +0.16(+0.96%) |
Sep 02, 2020 | 16.03 | 16.45 | 15.97 | 16.43 | 13,909 | +0.34(+2.14%) |
Sep 01, 2020 | 15.64 | 16.31 | 15.64 | 16.09 | 20,690 | +0.35(+2.25%) |
Aug 31, 2020 | 16.23 | 16.23 | 15.47 | 15.74 | 36,062 | -0.59(-3.61%) |
Aug 28, 2020 | 16.52 | 16.52 | 16.09 | 16.33 | 33,451 | +0.01(+0.06%) |
Aug 27, 2020 | 16.38 | 16.69 | 16.24 | 16.32 | 12,200 | +0.09(+0.55%) |
Aug 26, 2020 | 16.71 | 16.71 | 15.81 | 16.23 | 35,677 | -0.32(-1.96%) |
Aug 25, 2020 | 16.89 | 17.14 | 16.23 | 16.55 | 11,982 | -0.17(-1.00%) |
Aug 24, 2020 | 16.41 | 16.72 | 16.40 | 16.72 | 19,400 | +0.59(+3.66%) |
Aug 21, 2020 | 16.66 | 16.66 | 16.13 | 16.13 | 27,248 | -0.61(-3.64%) |
Aug 20, 2020 | 16.37 | 16.74 | 16.37 | 16.74 | 10,102 | +0.08(+0.47%) |
Aug 19, 2020 | 16.72 | 17.03 | 16.27 | 16.66 | 25,744 | +0.32(+1.99%) |
Aug 18, 2020 | 16.07 | 16.42 | 16.00 | 16.34 | 14,613 | +0.16(+0.97%) |
Aug 17, 2020 | 16.57 | 16.61 | 15.75 | 16.18 | 15,675 | -0.29(-1.73%) |
Aug 14, 2020 | 16.21 | 16.68 | 16.21 | 16.46 | 12,404 | +0.02(+0.12%) |
Aug 13, 2020 | 16.32 | 16.72 | 16.19 | 16.44 | 9,280 | -0.11(-0.65%) |
Aug 12, 2020 | 17.64 | 17.64 | 16.19 | 16.55 | 32,037 | -0.62(-3.61%) |
Aug 11, 2020 | 17.51 | 17.60 | 16.11 | 17.17 | 31,275 | -0.26(-1.47%) |
Aug 10, 2020 | 16.97 | 17.67 | 16.14 | 17.43 | 27,359 | +0.58(+3.44%) |
Aug 07, 2020 | 15.93 | 16.86 | 15.93 | 16.85 | 49,108 | +0.72(+4.45%) |
Aug 06, 2020 | 16.42 | 16.42 | 15.44 | 16.13 | 28,924 | -0.17(-1.03%) |
Aug 05, 2020 | 15.82 | 16.41 | 15.36 | 16.30 | 29,622 | +0.76(+4.87%) |
Aug 04, 2020 | 15.77 | 15.77 | 15.37 | 15.54 | 32,242 | -0.46(-2.89%) |