Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.07 | 31.64 | 30.46 | 31.34 | 194,183 | +0.25(+0.80%) |
Oct 29, 2020 | 29.69 | 31.18 | 29.69 | 31.09 | 188,790 | +1.09(+3.63%) |
Oct 28, 2020 | 30.60 | 31.04 | 29.09 | 30.00 | 284,825 | -1.21(-3.88%) |
Oct 27, 2020 | 31.24 | 31.81 | 31.00 | 31.21 | 115,317 | -0.05(-0.16%) |
Oct 26, 2020 | 31.08 | 31.92 | 29.73 | 31.26 | 276,398 | -0.35(-1.11%) |
Oct 23, 2020 | 31.26 | 32.00 | 30.60 | 31.61 | 271,067 | +0.53(+1.71%) |
Oct 22, 2020 | 29.60 | 31.26 | 29.22 | 31.08 | 669,635 | +1.66(+5.64%) |
Oct 21, 2020 | 28.17 | 29.53 | 27.37 | 29.42 | 384,168 | +1.42(+5.07%) |
Oct 20, 2020 | 27.84 | 28.69 | 27.84 | 28.00 | 233,194 | +0.09(+0.32%) |
Oct 19, 2020 | 28.82 | 28.85 | 27.70 | 27.91 | 285,613 | -0.74(-2.58%) |
Oct 16, 2020 | 28.85 | 28.89 | 28.49 | 28.65 | 103,431 | -0.05(-0.17%) |
Oct 15, 2020 | 28.64 | 28.80 | 28.03 | 28.70 | 334,459 | -0.06(-0.21%) |
Oct 14, 2020 | 28.95 | 29.08 | 28.50 | 28.76 | 177,565 | -0.06(-0.21%) |
Oct 13, 2020 | 28.45 | 29.06 | 28.22 | 28.82 | 503,077 | +0.76(+2.71%) |
Oct 09, 2020 | 28.06 | 28.06 | 28.06 | 0 | -0.12(-0.43%) | |
Oct 08, 2020 | 26.70 | 28.24 | 26.43 | 28.18 | 619,266 | +1.69(+6.38%) |
Oct 07, 2020 | 24.25 | 26.56 | 24.25 | 26.49 | 428,373 | +1.58(+6.34%) |
Oct 06, 2020 | 25.15 | 25.73 | 24.81 | 24.91 | 240,734 | -0.16(-0.64%) |
Oct 05, 2020 | 24.45 | 25.45 | 24.45 | 25.07 | 231,234 | +0.37(+1.50%) |
Oct 02, 2020 | 23.98 | 24.91 | 23.63 | 24.70 | 211,890 | +0.25(+1.02%) |
Oct 01, 2020 | 24.88 | 24.99 | 24.09 | 24.45 | 161,247 | -0.35(-1.41%) |
Sep 30, 2020 | 24.95 | 25.19 | 24.55 | 24.80 | 146,992 | -0.24(-0.96%) |
Sep 29, 2020 | 25.16 | 25.35 | 24.91 | 25.04 | 148,542 | -0.21(-0.83%) |
Sep 28, 2020 | 24.37 | 25.30 | 24.37 | 25.25 | 341,467 | +0.94(+3.87%) |
Sep 25, 2020 | 22.77 | 24.49 | 22.63 | 24.31 | 325,579 | +1.63(+7.19%) |
Sep 24, 2020 | 23.00 | 23.18 | 22.40 | 22.68 | 267,177 | -0.62(-2.66%) |
Sep 23, 2020 | 23.99 | 24.13 | 23.14 | 23.30 | 242,924 | -0.60(-2.51%) |
Sep 22, 2020 | 24.15 | 24.39 | 23.74 | 23.90 | 274,921 | -0.11(-0.46%) |
Sep 21, 2020 | 25.16 | 25.40 | 23.25 | 24.01 | 577,443 | -1.39(-5.47%) |
Sep 18, 2020 | 25.35 | 25.78 | 24.66 | 25.40 | 360,839 | -0.18(-0.70%) |
Sep 17, 2020 | 25.00 | 26.45 | 25.00 | 25.58 | 662,817 | -1.40(-5.19%) |
Sep 16, 2020 | 26.90 | 27.14 | 26.68 | 26.98 | 62,978 | +0.08(+0.30%) |
Sep 15, 2020 | 27.32 | 27.55 | 26.88 | 26.90 | 102,228 | -0.46(-1.68%) |
Sep 14, 2020 | 26.88 | 27.43 | 26.87 | 27.36 | 101,625 | +0.32(+1.18%) |
Sep 11, 2020 | 26.65 | 27.04 | 26.50 | 27.04 | 62,960 | +0.37(+1.39%) |
Sep 10, 2020 | 27.00 | 27.18 | 26.50 | 26.67 | 144,675 | -0.35(-1.30%) |
Sep 09, 2020 | 26.93 | 27.35 | 26.86 | 27.02 | 154,241 | +0.12(+0.45%) |
Sep 08, 2020 | 26.00 | 27.04 | 26.00 | 26.90 | 109,485 | +0.01(+0.04%) |
Sep 04, 2020 | 26.89 | 26.89 | 26.89 | 0 | +0.54(+2.05%) | |
Sep 03, 2020 | 27.82 | 27.88 | 26.31 | 26.35 | 212,733 | -1.28(-4.63%) |
Sep 02, 2020 | 28.47 | 29.05 | 27.62 | 27.63 | 327,100 | -1.07(-3.73%) |
Sep 01, 2020 | 29.52 | 29.66 | 28.42 | 28.70 | 191,946 | -1.06(-3.56%) |
Aug 31, 2020 | 29.90 | 30.33 | 29.11 | 29.76 | 367,722 | -0.19(-0.63%) |
Aug 28, 2020 | 27.81 | 29.95 | 27.64 | 29.95 | 571,099 | +2.05(+7.35%) |
Aug 27, 2020 | 26.71 | 27.90 | 26.70 | 27.90 | 345,772 | +1.17(+4.38%) |
Aug 26, 2020 | 27.21 | 27.49 | 26.70 | 26.73 | 68,123 | -0.72(-2.62%) |
Aug 25, 2020 | 27.38 | 27.52 | 27.00 | 27.45 | 183,500 | -0.01(-0.04%) |
Aug 24, 2020 | 26.51 | 27.48 | 26.38 | 27.46 | 302,479 | +0.56(+2.08%) |
Aug 21, 2020 | 27.25 | 27.34 | 25.81 | 26.90 | 537,683 | -1.18(-4.20%) |
Aug 20, 2020 | 29.25 | 29.33 | 28.00 | 28.08 | 214,755 | -1.07(-3.67%) |
Aug 19, 2020 | 29.62 | 30.08 | 29.00 | 29.15 | 180,492 | -0.43(-1.45%) |
Aug 18, 2020 | 31.00 | 31.10 | 28.45 | 29.58 | 519,739 | -1.56(-5.01%) |
Aug 17, 2020 | 33.05 | 33.75 | 30.99 | 31.14 | 450,518 | -2.07(-6.23%) |
Aug 14, 2020 | 30.02 | 35.08 | 28.50 | 33.21 | 474,454 | +3.23(+10.77%) |
Aug 13, 2020 | 30.00 | 30.78 | 27.98 | 29.98 | 382,020 | +0.08(+0.27%) |
Aug 12, 2020 | 29.00 | 30.89 | 28.62 | 29.90 | 309,881 | +2.65(+9.72%) |
Aug 11, 2020 | 29.05 | 29.05 | 26.97 | 27.25 | 408,208 | -1.55(-5.38%) |
Aug 10, 2020 | 26.00 | 29.15 | 25.66 | 28.80 | 304,852 | +3.62(+14.38%) |
Aug 07, 2020 | 26.50 | 27.50 | 24.88 | 25.18 | 295,981 | -1.10(-4.19%) |
Aug 06, 2020 | 24.89 | 26.48 | 24.89 | 26.28 | 211,425 | +1.70(+6.92%) |
Aug 05, 2020 | 24.91 | 25.05 | 24.33 | 24.58 | 100,570 | +0.23(+0.94%) |