Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.03 | 22.84 | 22.03 | 22.75 | 5,884,264 | +0.55(+2.50%) |
Oct 29, 2020 | 21.68 | 22.32 | 21.25 | 22.19 | 1,058,676 | +0.42(+1.91%) |
Oct 28, 2020 | 21.63 | 22.35 | 21.63 | 21.78 | 871,210 | -0.35(-1.57%) |
Oct 27, 2020 | 22.59 | 22.97 | 22.09 | 22.12 | 1,143,115 | -0.45(-1.98%) |
Oct 26, 2020 | 22.22 | 22.60 | 21.82 | 22.57 | 1,058,516 | -0.04(-0.17%) |
Oct 23, 2020 | 22.55 | 23.42 | 22.03 | 22.61 | 1,003,367 | +0.14(+0.62%) |
Oct 22, 2020 | 21.64 | 22.54 | 21.29 | 22.47 | 1,053,979 | +0.97(+4.52%) |
Oct 21, 2020 | 21.23 | 21.64 | 21.20 | 21.50 | 506,349 | +0.22(+1.02%) |
Oct 20, 2020 | 20.94 | 21.53 | 20.94 | 21.28 | 851,872 | +0.62(+2.98%) |
Oct 19, 2020 | 21.21 | 21.36 | 20.63 | 20.67 | 389,100 | -0.38(-1.81%) |
Oct 16, 2020 | 20.79 | 21.12 | 20.49 | 21.05 | 419,703 | +0.11(+0.54%) |
Oct 15, 2020 | 20.16 | 21.00 | 20.13 | 20.94 | 475,805 | +0.54(+2.64%) |
Oct 14, 2020 | 20.58 | 21.01 | 20.38 | 20.40 | 450,591 | -0.28(-1.34%) |
Oct 13, 2020 | 21.11 | 21.34 | 20.56 | 20.68 | 510,388 | -0.79(-3.68%) |
Oct 12, 2020 | 21.21 | 21.60 | 21.14 | 21.47 | 489,906 | +0.16(+0.77%) |
Oct 09, 2020 | 21.76 | 21.92 | 21.04 | 21.30 | 539,272 | -0.22(-1.01%) |
Oct 08, 2020 | 21.69 | 21.69 | 21.33 | 21.52 | 655,814 | +0.05(+0.24%) |
Oct 07, 2020 | 21.08 | 21.76 | 21.08 | 21.47 | 660,322 | +0.55(+2.61%) |
Oct 06, 2020 | 21.32 | 21.81 | 20.83 | 20.92 | 882,155 | -0.10(-0.45%) |
Oct 05, 2020 | 20.58 | 21.07 | 20.53 | 21.01 | 644,599 | +0.63(+3.11%) |
Oct 02, 2020 | 19.42 | 20.55 | 19.19 | 20.38 | 1,176,553 | +1.13(+5.86%) |
Oct 01, 2020 | 18.71 | 19.28 | 18.38 | 19.25 | 1,195,887 | +0.63(+3.40%) |
Sep 30, 2020 | 18.44 | 18.80 | 18.35 | 18.62 | 751,689 | +0.24(+1.30%) |
Sep 29, 2020 | 18.79 | 18.90 | 18.01 | 18.38 | 643,672 | -0.44(-2.33%) |
Sep 28, 2020 | 18.57 | 19.10 | 18.52 | 18.82 | 558,846 | +0.61(+3.36%) |
Sep 25, 2020 | 17.96 | 18.33 | 17.84 | 18.21 | 558,297 | +0.00(+0.02%) |
Sep 24, 2020 | 18.12 | 18.82 | 17.94 | 18.20 | 740,262 | +0.12(+0.65%) |
Sep 23, 2020 | 18.54 | 18.98 | 18.07 | 18.09 | 1,186,778 | -0.46(-2.46%) |
Sep 22, 2020 | 18.98 | 19.34 | 18.39 | 18.54 | 1,153,950 | -0.36(-1.88%) |
Sep 21, 2020 | 20.03 | 20.87 | 18.67 | 18.90 | 1,566,747 | -1.66(-8.06%) |
Sep 18, 2020 | 21.20 | 21.20 | 20.49 | 20.55 | 2,338,462 | -0.31(-1.50%) |
Sep 17, 2020 | 21.13 | 21.47 | 20.82 | 20.87 | 728,858 | -0.63(-2.95%) |
Sep 16, 2020 | 21.59 | 21.96 | 21.40 | 21.50 | 659,343 | -0.11(-0.52%) |
Sep 15, 2020 | 21.97 | 21.97 | 21.46 | 21.61 | 536,785 | -0.27(-1.23%) |
Sep 14, 2020 | 21.47 | 22.00 | 21.47 | 21.88 | 440,153 | +0.39(+1.82%) |
Sep 11, 2020 | 21.42 | 21.60 | 21.14 | 21.49 | 515,520 | +0.13(+0.61%) |
Sep 10, 2020 | 21.86 | 21.97 | 21.26 | 21.36 | 456,196 | -0.40(-1.83%) |
Sep 09, 2020 | 22.14 | 22.14 | 21.39 | 21.76 | 576,473 | -0.24(-1.09%) |
Sep 08, 2020 | 22.85 | 22.88 | 21.69 | 22.00 | 549,562 | -1.13(-4.88%) |
Sep 04, 2020 | 22.91 | 23.25 | 22.63 | 23.13 | 477,934 | +0.81(+3.62%) |
Sep 03, 2020 | 22.37 | 23.20 | 22.22 | 22.32 | 452,653 | +0.06(+0.29%) |
Sep 02, 2020 | 22.30 | 22.49 | 22.03 | 22.26 | 378,802 | -0.09(-0.38%) |
Sep 01, 2020 | 22.24 | 22.46 | 21.96 | 22.34 | 357,715 | -0.02(-0.08%) |
Aug 31, 2020 | 22.36 | 22.79 | 22.32 | 22.36 | 531,538 | -0.15(-0.68%) |
Aug 28, 2020 | 23.13 | 23.13 | 22.32 | 22.51 | 303,736 | -0.28(-1.24%) |
Aug 27, 2020 | 22.58 | 23.02 | 22.47 | 22.80 | 600,453 | +0.29(+1.29%) |
Aug 26, 2020 | 23.27 | 23.27 | 22.48 | 22.50 | 382,447 | -0.86(-3.66%) |
Aug 25, 2020 | 23.71 | 23.84 | 23.17 | 23.36 | 240,461 | -0.07(-0.29%) |
Aug 24, 2020 | 22.73 | 23.43 | 22.41 | 23.43 | 332,434 | +0.90(+3.99%) |
Aug 21, 2020 | 22.65 | 22.84 | 22.18 | 22.53 | 444,614 | -0.15(-0.64%) |
Aug 20, 2020 | 22.98 | 23.23 | 22.62 | 22.68 | 487,558 | -0.81(-3.46%) |
Aug 19, 2020 | 23.26 | 23.81 | 23.14 | 23.49 | 273,003 | +0.30(+1.29%) |
Aug 18, 2020 | 23.96 | 23.96 | 23.10 | 23.19 | 348,734 | -0.82(-3.42%) |
Aug 17, 2020 | 24.34 | 24.52 | 23.93 | 24.01 | 310,803 | -0.53(-2.16%) |
Aug 14, 2020 | 23.94 | 24.77 | 23.85 | 24.54 | 328,638 | +0.30(+1.24%) |
Aug 13, 2020 | 24.31 | 24.63 | 24.16 | 24.24 | 353,751 | -0.38(-1.56%) |
Aug 12, 2020 | 25.63 | 25.71 | 24.34 | 24.63 | 559,128 | -0.37(-1.47%) |
Aug 11, 2020 | 25.40 | 25.72 | 24.81 | 24.99 | 512,785 | +0.20(+0.79%) |
Aug 10, 2020 | 24.62 | 25.45 | 24.39 | 24.80 | 455,552 | +0.38(+1.54%) |
Aug 07, 2020 | 22.95 | 24.42 | 22.74 | 24.42 | 533,584 | +1.35(+5.84%) |
Aug 06, 2020 | 23.10 | 23.36 | 22.84 | 23.07 | 314,071 | -0.16(-0.68%) |
Aug 05, 2020 | 22.82 | 23.30 | 22.67 | 23.23 | 317,572 | +0.59(+2.61%) |
Aug 04, 2020 | 22.76 | 22.76 | 22.32 | 22.64 | 326,246 | -0.15(-0.64%) |