Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.45 | 33.92 | 31.38 | 31.99 | 4,650,001 | -2.88(-8.26%) |
Oct 29, 2020 | 33.17 | 35.25 | 32.30 | 34.87 | 3,840,355 | +1.46(+4.38%) |
Oct 28, 2020 | 32.79 | 33.72 | 31.80 | 33.41 | 2,928,933 | -0.78(-2.28%) |
Oct 27, 2020 | 34.43 | 35.50 | 34.09 | 34.18 | 2,469,619 | -0.73(-2.10%) |
Oct 26, 2020 | 37.53 | 37.53 | 34.27 | 34.92 | 3,626,496 | -3.45(-8.99%) |
Oct 23, 2020 | 36.54 | 38.92 | 35.82 | 38.37 | 3,406,878 | +2.15(+5.93%) |
Oct 22, 2020 | 35.92 | 36.74 | 35.26 | 36.22 | 2,159,287 | +0.69(+1.95%) |
Oct 21, 2020 | 34.27 | 36.09 | 33.51 | 35.52 | 2,893,628 | +1.09(+3.17%) |
Oct 20, 2020 | 31.83 | 35.45 | 31.51 | 34.43 | 6,456,212 | +2.98(+9.49%) |
Oct 19, 2020 | 30.74 | 32.02 | 30.47 | 31.45 | 2,033,033 | +1.09(+3.60%) |
Oct 16, 2020 | 29.06 | 30.75 | 28.73 | 30.36 | 1,817,479 | +1.28(+4.41%) |
Oct 15, 2020 | 27.84 | 29.13 | 27.47 | 29.07 | 1,047,044 | +0.71(+2.51%) |
Oct 14, 2020 | 28.39 | 29.04 | 28.08 | 28.36 | 1,929,309 | +0.37(+1.32%) |
Oct 13, 2020 | 28.50 | 28.74 | 27.50 | 27.99 | 1,797,126 | -1.07(-3.69%) |
Oct 12, 2020 | 30.14 | 30.34 | 28.92 | 29.06 | 1,151,934 | -0.93(-3.10%) |
Oct 09, 2020 | 30.21 | 30.95 | 29.61 | 29.99 | 1,901,995 | +0.38(+1.28%) |
Oct 08, 2020 | 29.68 | 30.18 | 29.13 | 29.61 | 1,795,055 | +0.53(+1.83%) |
Oct 07, 2020 | 28.33 | 29.42 | 28.15 | 29.08 | 3,051,327 | +1.48(+5.37%) |
Oct 06, 2020 | 28.09 | 29.22 | 27.32 | 27.60 | 2,276,505 | -0.02(-0.07%) |
Oct 05, 2020 | 27.37 | 28.27 | 27.14 | 27.62 | 1,699,706 | +0.69(+2.58%) |
Oct 02, 2020 | 25.95 | 27.69 | 25.89 | 26.93 | 2,000,300 | -0.37(-1.36%) |
Oct 01, 2020 | 25.32 | 27.40 | 25.20 | 27.30 | 3,492,081 | +2.29(+9.16%) |
Sep 30, 2020 | 24.71 | 25.47 | 24.27 | 25.01 | 2,927,292 | +0.47(+1.94%) |
Sep 29, 2020 | 25.94 | 25.96 | 24.41 | 24.53 | 2,148,173 | -1.62(-6.18%) |
Sep 28, 2020 | 26.71 | 26.99 | 25.97 | 26.15 | 1,854,037 | +0.29(+1.14%) |
Sep 25, 2020 | 25.71 | 26.18 | 25.45 | 25.85 | 1,766,642 | +0.01(+0.04%) |
Sep 24, 2020 | 25.79 | 26.54 | 24.95 | 25.84 | 1,956,509 | -0.44(-1.66%) |
Sep 23, 2020 | 27.56 | 28.85 | 26.25 | 26.28 | 2,420,701 | -1.17(-4.26%) |
Sep 22, 2020 | 27.62 | 28.77 | 27.05 | 27.45 | 1,615,807 | +0.08(+0.28%) |
Sep 21, 2020 | 28.19 | 28.44 | 26.43 | 27.37 | 3,900,242 | -2.02(-6.88%) |
Sep 18, 2020 | 30.95 | 30.96 | 29.14 | 29.40 | 3,206,690 | -1.55(-5.00%) |
Sep 17, 2020 | 29.39 | 31.44 | 28.85 | 30.95 | 2,081,898 | +0.91(+3.04%) |
Sep 16, 2020 | 31.02 | 31.48 | 29.95 | 30.03 | 1,734,714 | -0.86(-2.77%) |
Sep 15, 2020 | 32.70 | 32.92 | 30.72 | 30.89 | 2,126,584 | -1.48(-4.58%) |
Sep 14, 2020 | 32.32 | 32.54 | 31.61 | 32.37 | 1,356,502 | +0.68(+2.16%) |
Sep 11, 2020 | 32.66 | 32.66 | 31.31 | 31.69 | 1,387,106 | -0.95(-2.91%) |
Sep 10, 2020 | 33.12 | 33.96 | 32.45 | 32.64 | 1,231,039 | -0.06(-0.17%) |
Sep 09, 2020 | 33.00 | 33.00 | 31.87 | 32.69 | 1,456,779 | -0.12(-0.38%) |
Sep 08, 2020 | 32.78 | 34.17 | 32.35 | 32.82 | 1,314,356 | -0.31(-0.95%) |
Sep 04, 2020 | 33.53 | 33.80 | 31.84 | 33.13 | 1,189,128 | +0.28(+0.84%) |
Sep 03, 2020 | 34.01 | 35.12 | 32.11 | 32.85 | 1,982,905 | -1.52(-4.42%) |
Sep 02, 2020 | 33.84 | 34.51 | 32.36 | 34.37 | 2,079,504 | +0.83(+2.46%) |
Sep 01, 2020 | 32.08 | 33.92 | 31.52 | 33.55 | 2,016,591 | +1.14(+3.52%) |
Aug 31, 2020 | 33.55 | 33.55 | 32.14 | 32.41 | 2,129,275 | -1.14(-3.40%) |
Aug 28, 2020 | 32.78 | 33.62 | 32.59 | 33.55 | 1,721,174 | +1.10(+3.40%) |
Aug 27, 2020 | 31.55 | 32.67 | 31.55 | 32.45 | 1,970,348 | +0.82(+2.58%) |
Aug 26, 2020 | 31.98 | 32.53 | 31.35 | 31.63 | 1,223,229 | -0.57(-1.77%) |
Aug 25, 2020 | 32.83 | 33.04 | 31.32 | 32.20 | 1,520,626 | -0.06(-0.18%) |
Aug 24, 2020 | 31.35 | 33.01 | 30.81 | 32.26 | 2,112,843 | +1.53(+4.98%) |
Aug 21, 2020 | 31.45 | 31.73 | 30.27 | 30.73 | 2,041,348 | -0.61(-1.94%) |
Aug 20, 2020 | 30.91 | 31.90 | 30.19 | 31.33 | 2,799,513 | +0.14(+0.46%) |
Aug 19, 2020 | 29.89 | 32.11 | 29.73 | 31.19 | 2,530,383 | +1.14(+3.79%) |
Aug 18, 2020 | 29.19 | 30.31 | 28.85 | 30.05 | 1,886,060 | +0.75(+2.56%) |
Aug 17, 2020 | 29.75 | 29.75 | 28.47 | 29.30 | 1,582,815 | -0.37(-1.25%) |
Aug 14, 2020 | 29.31 | 30.05 | 29.08 | 29.67 | 1,660,023 | +0.04(+0.13%) |
Aug 13, 2020 | 29.41 | 30.34 | 28.70 | 29.63 | 2,610,205 | -0.29(-0.95%) |
Aug 12, 2020 | 31.20 | 31.42 | 29.46 | 29.92 | 3,010,117 | -0.67(-2.17%) |
Aug 11, 2020 | 29.44 | 32.37 | 29.18 | 30.58 | 6,520,970 | +2.01(+7.05%) |
Aug 10, 2020 | 27.22 | 28.72 | 27.19 | 28.57 | 3,246,510 | +1.80(+6.71%) |
Aug 07, 2020 | 26.59 | 27.05 | 26.02 | 26.77 | 1,375,318 | -0.19(-0.70%) |
Aug 06, 2020 | 26.78 | 27.90 | 26.42 | 26.96 | 2,401,640 | +0.09(+0.35%) |
Aug 05, 2020 | 24.77 | 27.11 | 24.75 | 26.87 | 5,868,936 | +2.53(+10.38%) |
Aug 04, 2020 | 23.96 | 24.88 | 23.89 | 24.34 | 2,659,440 | +0.23(+0.95%) |