Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.44 | 38.09 | 35.51 | 36.00 | 401,088 | -1.35(-3.62%) |
Oct 29, 2020 | 38.74 | 39.30 | 37.12 | 37.35 | 351,237 | -1.09(-2.82%) |
Oct 28, 2020 | 38.87 | 40.66 | 38.24 | 38.44 | 497,422 | -2.42(-5.92%) |
Oct 27, 2020 | 40.89 | 42.29 | 40.70 | 40.86 | 325,229 | -0.03(-0.07%) |
Oct 26, 2020 | 41.39 | 41.50 | 38.99 | 40.89 | 551,150 | -1.21(-2.87%) |
Oct 23, 2020 | 44.25 | 44.64 | 41.44 | 42.09 | 543,291 | -2.05(-4.64%) |
Oct 22, 2020 | 45.32 | 45.37 | 43.69 | 44.14 | 362,198 | -1.27(-2.79%) |
Oct 21, 2020 | 47.43 | 47.43 | 45.35 | 45.41 | 338,704 | -2.02(-4.26%) |
Oct 20, 2020 | 48.05 | 49.13 | 47.16 | 47.43 | 232,825 | +0.03(+0.06%) |
Oct 19, 2020 | 46.87 | 49.26 | 46.87 | 47.40 | 488,056 | +0.91(+1.97%) |
Oct 16, 2020 | 50.50 | 50.95 | 46.10 | 46.48 | 814,045 | -4.00(-7.92%) |
Oct 15, 2020 | 49.54 | 50.95 | 48.61 | 50.48 | 320,973 | +0.28(+0.55%) |
Oct 14, 2020 | 51.43 | 51.77 | 49.70 | 50.21 | 303,170 | -0.90(-1.77%) |
Oct 13, 2020 | 51.18 | 52.34 | 50.00 | 51.11 | 412,861 | -0.31(-0.61%) |
Oct 12, 2020 | 52.64 | 52.86 | 50.05 | 51.43 | 703,278 | -1.32(-2.51%) |
Oct 09, 2020 | 49.49 | 53.28 | 48.88 | 52.75 | 1,014,011 | +4.08(+8.39%) |
Oct 08, 2020 | 46.08 | 48.88 | 44.83 | 48.66 | 680,932 | +2.89(+6.32%) |
Oct 07, 2020 | 44.77 | 47.57 | 44.68 | 45.77 | 627,408 | +2.10(+4.82%) |
Oct 06, 2020 | 46.47 | 46.75 | 42.99 | 43.67 | 687,824 | -2.59(-5.60%) |
Oct 05, 2020 | 42.89 | 46.83 | 42.76 | 46.26 | 1,278,782 | +3.78(+8.90%) |
Oct 02, 2020 | 39.16 | 42.79 | 38.80 | 42.48 | 968,956 | +2.89(+7.31%) |
Oct 01, 2020 | 37.61 | 40.04 | 36.67 | 39.58 | 638,360 | +2.24(+5.99%) |
Sep 30, 2020 | 36.36 | 38.86 | 36.34 | 37.34 | 1,062,861 | +1.17(+3.24%) |
Sep 29, 2020 | 36.92 | 36.98 | 35.57 | 36.17 | 382,425 | -0.60(-1.63%) |
Sep 28, 2020 | 36.26 | 37.51 | 36.07 | 36.77 | 368,699 | +0.92(+2.58%) |
Sep 25, 2020 | 35.15 | 36.26 | 35.10 | 35.85 | 361,704 | +0.70(+1.98%) |
Sep 24, 2020 | 36.13 | 36.50 | 34.81 | 35.15 | 561,745 | -1.46(-3.98%) |
Sep 23, 2020 | 38.51 | 39.13 | 36.36 | 36.61 | 450,523 | -1.20(-3.17%) |
Sep 22, 2020 | 37.17 | 37.88 | 36.81 | 37.81 | 344,397 | +0.90(+2.42%) |
Sep 21, 2020 | 37.22 | 37.36 | 35.75 | 36.92 | 495,477 | -1.20(-3.15%) |
Sep 18, 2020 | 37.90 | 38.96 | 37.68 | 38.11 | 912,348 | +0.50(+1.32%) |
Sep 17, 2020 | 37.22 | 38.69 | 36.92 | 37.62 | 618,539 | -0.16(-0.43%) |
Sep 16, 2020 | 36.88 | 38.69 | 36.32 | 37.78 | 635,869 | +1.24(+3.39%) |
Sep 15, 2020 | 36.02 | 38.03 | 36.02 | 36.54 | 878,809 | +0.81(+2.26%) |
Sep 14, 2020 | 36.57 | 36.83 | 35.32 | 35.73 | 1,024,151 | -0.39(-1.08%) |
Sep 11, 2020 | 35.67 | 37.12 | 35.39 | 36.12 | 589,712 | +0.53(+1.50%) |
Sep 10, 2020 | 35.20 | 36.51 | 35.19 | 35.59 | 829,984 | +0.88(+2.52%) |
Sep 09, 2020 | 33.33 | 35.11 | 33.24 | 34.72 | 779,451 | +1.83(+5.56%) |
Sep 08, 2020 | 31.09 | 33.20 | 31.04 | 32.89 | 847,105 | +1.60(+5.11%) |
Sep 04, 2020 | 31.50 | 31.97 | 30.82 | 31.29 | 616,599 | -0.05(-0.15%) |
Sep 03, 2020 | 32.15 | 32.18 | 31.10 | 31.34 | 584,036 | -0.91(-2.83%) |
Sep 02, 2020 | 32.69 | 33.22 | 31.67 | 32.25 | 612,945 | -0.27(-0.82%) |
Sep 01, 2020 | 31.23 | 33.18 | 30.95 | 32.52 | 851,570 | +0.74(+2.34%) |
Aug 31, 2020 | 30.90 | 32.01 | 30.03 | 31.77 | 1,314,094 | +0.88(+2.84%) |
Aug 28, 2020 | 30.80 | 31.33 | 29.23 | 30.90 | 2,394,454 | +2.24(+7.81%) |
Aug 27, 2020 | 28.10 | 29.20 | 27.82 | 28.66 | 1,250,762 | +0.61(+2.17%) |
Aug 26, 2020 | 26.65 | 28.50 | 25.63 | 28.05 | 1,401,157 | +3.01(+12.02%) |
Aug 25, 2020 | 25.94 | 26.06 | 24.76 | 25.04 | 454,000 | -0.86(-3.31%) |
Aug 24, 2020 | 24.41 | 25.95 | 24.19 | 25.90 | 812,349 | +1.61(+6.62%) |
Aug 21, 2020 | 23.95 | 24.48 | 23.68 | 24.29 | 628,781 | +0.20(+0.83%) |
Aug 20, 2020 | 24.07 | 24.42 | 23.69 | 24.09 | 551,270 | -0.33(-1.36%) |
Aug 19, 2020 | 23.92 | 24.67 | 23.69 | 24.42 | 449,391 | +0.46(+1.91%) |
Aug 18, 2020 | 24.71 | 24.71 | 23.53 | 23.97 | 405,151 | -0.64(-2.59%) |
Aug 17, 2020 | 25.29 | 25.29 | 24.04 | 24.60 | 353,615 | -0.59(-2.34%) |
Aug 14, 2020 | 24.33 | 25.19 | 23.96 | 25.19 | 386,490 | +0.70(+2.84%) |
Aug 13, 2020 | 24.31 | 24.74 | 24.05 | 24.50 | 315,065 | +0.12(+0.51%) |
Aug 12, 2020 | 24.46 | 24.46 | 23.59 | 24.38 | 205,739 | +0.15(+0.63%) |
Aug 11, 2020 | 24.24 | 24.59 | 23.91 | 24.22 | 320,017 | +0.33(+1.37%) |
Aug 10, 2020 | 23.43 | 24.09 | 23.29 | 23.89 | 366,441 | +0.22(+0.95%) |
Aug 07, 2020 | 23.43 | 23.99 | 22.98 | 23.67 | 340,594 | +0.18(+0.77%) |
Aug 06, 2020 | 23.27 | 23.93 | 23.02 | 23.49 | 434,427 | -0.32(-1.36%) |
Aug 05, 2020 | 23.18 | 24.19 | 23.17 | 23.81 | 303,772 | +0.84(+3.65%) |
Aug 04, 2020 | 22.25 | 23.19 | 22.18 | 22.98 | 286,784 | +0.80(+3.61%) |