Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.25 | 20.90 | 19.40 | 19.65 | 826,383 | -0.06(-0.30%) |
Oct 29, 2020 | 19.63 | 19.92 | 19.37 | 19.71 | 642,323 | +0.45(+2.34%) |
Oct 28, 2020 | 19.34 | 19.85 | 19.16 | 19.26 | 728,813 | -0.77(-3.84%) |
Oct 27, 2020 | 20.27 | 20.68 | 19.94 | 20.03 | 719,483 | -0.02(-0.10%) |
Oct 26, 2020 | 20.52 | 21.04 | 19.82 | 20.05 | 740,799 | -0.94(-4.48%) |
Oct 23, 2020 | 21.28 | 21.66 | 20.74 | 20.99 | 642,209 | -0.09(-0.43%) |
Oct 22, 2020 | 20.64 | 21.62 | 20.64 | 21.08 | 741,106 | +0.42(+2.03%) |
Oct 21, 2020 | 22.01 | 22.22 | 20.64 | 20.66 | 1,145,360 | -1.44(-6.52%) |
Oct 20, 2020 | 22.58 | 23.03 | 22.05 | 22.10 | 720,362 | -0.69(-3.03%) |
Oct 19, 2020 | 23.15 | 23.67 | 22.74 | 22.79 | 878,259 | -0.84(-3.55%) |
Oct 16, 2020 | 24.44 | 24.57 | 23.52 | 23.63 | 1,259,420 | -0.86(-3.51%) |
Oct 15, 2020 | 23.43 | 24.60 | 22.97 | 24.49 | 1,767,482 | -0.31(-1.25%) |
Oct 14, 2020 | 24.60 | 24.98 | 24.32 | 24.80 | 677,813 | +0.19(+0.77%) |
Oct 13, 2020 | 24.45 | 24.82 | 24.07 | 24.61 | 757,254 | -0.08(-0.32%) |
Oct 09, 2020 | 24.69 | 24.69 | 24.69 | 0 | +1.40(+6.01%) | |
Oct 08, 2020 | 24.95 | 25.39 | 22.83 | 23.29 | 1,498,269 | -1.03(-4.24%) |
Oct 07, 2020 | 23.81 | 24.82 | 23.71 | 24.32 | 1,399,408 | +1.22(+5.28%) |
Oct 06, 2020 | 23.30 | 23.74 | 22.50 | 23.10 | 1,215,659 | -0.17(-0.73%) |
Oct 05, 2020 | 21.79 | 23.31 | 21.68 | 23.27 | 1,180,469 | +1.90(+8.89%) |
Oct 02, 2020 | 20.96 | 22.20 | 20.91 | 21.37 | 1,143,262 | -0.49(-2.24%) |
Oct 01, 2020 | 20.39 | 21.88 | 20.32 | 21.86 | 1,735,857 | +1.74(+8.65%) |
Sep 30, 2020 | 20.40 | 20.45 | 19.70 | 20.12 | 701,389 | -0.14(-0.69%) |
Sep 29, 2020 | 20.21 | 20.77 | 19.59 | 20.26 | 916,355 | +0.30(+1.50%) |
Sep 28, 2020 | 19.78 | 20.96 | 19.67 | 19.96 | 1,102,315 | +0.84(+4.39%) |
Sep 25, 2020 | 18.94 | 19.52 | 18.87 | 19.12 | 741,650 | +0.13(+0.68%) |
Sep 24, 2020 | 19.51 | 19.55 | 18.78 | 18.99 | 783,581 | -0.99(-4.95%) |
Sep 23, 2020 | 21.31 | 21.49 | 19.95 | 19.98 | 771,893 | -1.33(-6.24%) |
Sep 22, 2020 | 21.72 | 21.78 | 20.77 | 21.31 | 984,873 | -0.40(-1.84%) |
Sep 21, 2020 | 20.30 | 21.78 | 20.10 | 21.71 | 1,249,180 | +0.72(+3.43%) |
Sep 18, 2020 | 20.93 | 21.60 | 20.73 | 20.99 | 10,721,117 | +0.33(+1.60%) |
Sep 17, 2020 | 20.19 | 20.87 | 19.87 | 20.66 | 1,100,151 | +0.10(+0.49%) |
Sep 16, 2020 | 20.14 | 20.67 | 19.78 | 20.56 | 1,014,712 | +0.46(+2.29%) |
Sep 15, 2020 | 19.30 | 20.36 | 19.20 | 20.10 | 1,570,447 | +1.07(+5.62%) |
Sep 14, 2020 | 18.55 | 19.21 | 18.32 | 19.03 | 1,141,747 | +0.83(+4.56%) |
Sep 11, 2020 | 18.61 | 18.64 | 18.06 | 18.20 | 828,126 | -0.40(-2.15%) |
Sep 10, 2020 | 19.00 | 19.02 | 18.43 | 18.60 | 801,743 | -0.21(-1.12%) |
Sep 09, 2020 | 19.06 | 19.06 | 18.44 | 18.81 | 894,091 | +0.37(+2.01%) |
Sep 08, 2020 | 17.70 | 19.08 | 17.46 | 18.44 | 1,710,653 | +0.53(+2.96%) |
Sep 04, 2020 | 17.91 | 17.91 | 17.91 | 0 | -0.37(-2.02%) | |
Sep 03, 2020 | 19.99 | 20.01 | 18.14 | 18.28 | 1,810,404 | -2.03(-10.00%) |
Sep 02, 2020 | 21.80 | 21.82 | 19.95 | 20.31 | 1,972,777 | -1.84(-8.31%) |
Sep 01, 2020 | 21.76 | 22.15 | 20.77 | 22.15 | 1,042,908 | +0.50(+2.31%) |
Aug 31, 2020 | 21.07 | 21.84 | 21.06 | 21.65 | 921,025 | +0.69(+3.29%) |
Aug 28, 2020 | 20.63 | 21.24 | 20.58 | 20.96 | 787,993 | +0.20(+0.96%) |
Aug 27, 2020 | 20.99 | 21.11 | 20.46 | 20.76 | 1,005,133 | -0.06(-0.29%) |
Aug 26, 2020 | 21.18 | 21.37 | 20.77 | 20.82 | 846,613 | -0.29(-1.37%) |
Aug 25, 2020 | 21.85 | 21.85 | 20.68 | 21.11 | 1,253,066 | -0.72(-3.30%) |
Aug 24, 2020 | 22.29 | 23.42 | 21.09 | 21.83 | 1,848,633 | +0.44(+2.06%) |
Aug 21, 2020 | 20.60 | 21.90 | 20.35 | 21.39 | 1,401,955 | +1.52(+7.65%) |
Aug 20, 2020 | 21.20 | 21.26 | 19.08 | 19.87 | 1,714,090 | -1.21(-5.74%) |
Aug 19, 2020 | 21.34 | 21.96 | 20.76 | 21.08 | 1,309,332 | +0.16(+0.76%) |
Aug 18, 2020 | 21.08 | 21.33 | 20.47 | 20.92 | 1,186,645 | +0.38(+1.85%) |
Aug 17, 2020 | 19.37 | 20.67 | 19.13 | 20.54 | 1,452,454 | +1.50(+7.88%) |
Aug 14, 2020 | 19.64 | 19.64 | 18.84 | 19.04 | 441,283 | -0.47(-2.41%) |
Aug 13, 2020 | 19.05 | 20.05 | 18.88 | 19.51 | 732,370 | +0.43(+2.25%) |
Aug 12, 2020 | 18.60 | 19.17 | 18.28 | 19.08 | 762,899 | +0.64(+3.47%) |
Aug 11, 2020 | 19.85 | 19.86 | 18.36 | 18.44 | 1,077,766 | -1.32(-6.68%) |
Aug 10, 2020 | 20.00 | 20.40 | 19.52 | 19.76 | 745,285 | +0.01(+0.05%) |
Aug 07, 2020 | 20.06 | 21.15 | 19.61 | 19.75 | 1,202,860 | -0.04(-0.20%) |
Aug 06, 2020 | 20.33 | 20.40 | 19.21 | 19.79 | 1,070,804 | -0.30(-1.49%) |
Aug 05, 2020 | 20.20 | 20.29 | 19.67 | 20.09 | 593,776 | +0.08(+0.40%) |