Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 40.98 | 41.05 | 38.41 | 38.90 | 75,000 | -2.46(-5.95%) |
Oct 29, 2020 | 39.50 | 41.47 | 39.00 | 41.36 | 172,071 | +1.76(+4.44%) |
Oct 28, 2020 | 40.39 | 41.20 | 38.44 | 39.60 | 248,342 | -1.84(-4.44%) |
Oct 27, 2020 | 39.96 | 42.16 | 39.96 | 41.44 | 125,718 | +1.55(+3.89%) |
Oct 26, 2020 | 40.03 | 41.12 | 39.40 | 39.89 | 222,279 | -0.67(-1.65%) |
Oct 23, 2020 | 39.35 | 40.77 | 39.04 | 40.56 | 77,600 | +1.42(+3.63%) |
Oct 22, 2020 | 37.88 | 40.49 | 37.88 | 39.14 | 141,846 | +1.14(+3.00%) |
Oct 21, 2020 | 38.08 | 38.74 | 37.48 | 38.00 | 86,151 | +0.14(+0.37%) |
Oct 20, 2020 | 39.02 | 39.98 | 37.75 | 37.86 | 77,351 | -1.13(-2.90%) |
Oct 19, 2020 | 40.00 | 41.09 | 38.85 | 38.99 | 477,144 | -0.55(-1.39%) |
Oct 16, 2020 | 37.60 | 40.24 | 37.50 | 39.54 | 180,400 | +2.34(+6.29%) |
Oct 15, 2020 | 36.78 | 38.99 | 35.41 | 37.20 | 327,216 | -0.40(-1.06%) |
Oct 14, 2020 | 35.90 | 39.09 | 35.90 | 37.60 | 322,628 | +2.48(+7.06%) |
Oct 13, 2020 | 33.81 | 35.87 | 33.61 | 35.12 | 156,357 | +1.42(+4.21%) |
Oct 12, 2020 | 34.30 | 35.07 | 33.52 | 33.70 | 216,471 | -0.57(-1.66%) |
Oct 09, 2020 | 31.83 | 35.79 | 31.20 | 34.27 | 167,400 | +2.53(+7.97%) |
Oct 08, 2020 | 31.78 | 32.79 | 30.63 | 31.74 | 161,891 | -0.05(-0.16%) |
Oct 07, 2020 | 32.22 | 33.71 | 28.96 | 31.79 | 392,315 | -0.36(-1.12%) |
Oct 06, 2020 | 32.11 | 33.00 | 31.54 | 32.15 | 154,243 | -0.32(-0.99%) |
Oct 05, 2020 | 33.10 | 33.30 | 32.09 | 32.47 | 372,376 | -0.38(-1.16%) |
Oct 02, 2020 | 32.50 | 33.77 | 32.32 | 32.85 | 474,100 | +0.08(+0.24%) |
Oct 01, 2020 | 33.37 | 34.47 | 32.20 | 32.77 | 163,381 | -1.13(-3.33%) |
Sep 30, 2020 | 31.40 | 34.28 | 31.40 | 33.90 | 173,275 | +2.65(+8.48%) |
Sep 29, 2020 | 34.62 | 35.55 | 31.09 | 31.25 | 197,498 | -3.68(-10.54%) |
Sep 28, 2020 | 33.92 | 35.35 | 33.20 | 34.93 | 32,105 | +1.12(+3.31%) |
Sep 25, 2020 | 32.11 | 34.46 | 32.11 | 33.81 | 52,300 | +1.34(+4.13%) |
Sep 24, 2020 | 33.15 | 34.91 | 32.42 | 32.47 | 46,056 | -0.84(-2.52%) |
Sep 23, 2020 | 31.68 | 35.29 | 31.68 | 33.31 | 181,551 | +1.43(+4.49%) |
Sep 22, 2020 | 31.11 | 32.69 | 30.11 | 31.88 | 210,248 | +0.92(+2.97%) |
Sep 21, 2020 | 33.00 | 34.24 | 30.87 | 30.96 | 260,020 | -2.64(-7.86%) |
Sep 18, 2020 | 35.04 | 36.54 | 33.01 | 33.60 | 307,900 | -0.92(-2.67%) |
Sep 17, 2020 | 35.90 | 37.49 | 34.00 | 34.52 | 206,816 | -1.96(-5.37%) |
Sep 16, 2020 | 35.95 | 37.39 | 35.31 | 36.48 | 256,869 | +0.88(+2.47%) |
Sep 15, 2020 | 39.30 | 41.12 | 35.00 | 35.60 | 306,895 | -4.22(-10.60%) |
Sep 14, 2020 | 43.48 | 44.99 | 39.55 | 39.82 | 403,948 | -4.32(-9.79%) |
Sep 11, 2020 | 43.99 | 45.68 | 41.10 | 44.14 | 314,900 | -0.25(-0.56%) |
Sep 10, 2020 | 42.65 | 47.37 | 41.01 | 44.39 | 355,472 | +1.39(+3.23%) |
Sep 09, 2020 | 41.94 | 44.16 | 41.94 | 43.00 | 257,564 | +1.72(+4.17%) |
Sep 08, 2020 | 40.73 | 45.95 | 39.94 | 41.28 | 479,110 | -0.11(-0.27%) |
Sep 04, 2020 | 39.00 | 41.74 | 36.26 | 41.39 | 237,800 | +1.00(+2.48%) |
Sep 03, 2020 | 41.31 | 42.00 | 38.56 | 40.39 | 98,500 | -2.01(-4.74%) |
Sep 02, 2020 | 38.01 | 42.50 | 37.09 | 42.40 | 307,935 | +3.80(+9.84%) |
Sep 01, 2020 | 36.40 | 38.71 | 36.25 | 38.60 | 141,831 | +3.18(+8.98%) |
Aug 31, 2020 | 35.72 | 36.90 | 34.49 | 35.42 | 266,339 | +0.22(+0.62%) |
Aug 28, 2020 | 32.65 | 36.13 | 32.65 | 35.20 | 208,100 | +2.55(+7.81%) |
Aug 27, 2020 | 33.62 | 34.83 | 31.88 | 32.65 | 194,678 | -1.35(-3.97%) |
Aug 26, 2020 | 35.49 | 35.77 | 33.88 | 34.00 | 119,047 | -1.34(-3.79%) |
Aug 25, 2020 | 33.91 | 35.34 | 33.11 | 35.34 | 54,869 | +1.34(+3.94%) |
Aug 24, 2020 | 35.98 | 35.98 | 33.75 | 34.00 | 169,393 | -2.00(-5.56%) |
Aug 21, 2020 | 35.84 | 36.60 | 32.40 | 36.00 | 794,900 | -0.10(-0.28%) |
Aug 20, 2020 | 36.50 | 38.44 | 35.00 | 36.10 | 565,856 | -0.91(-2.46%) |