Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.52 | 20.79 | 18.56 | 19.62 | 1,370,200 | +0.91(+4.86%) |
Oct 29, 2020 | 22.63 | 22.80 | 18.10 | 18.71 | 3,669,877 | -4.66(-19.94%) |
Oct 28, 2020 | 22.21 | 23.45 | 21.82 | 23.37 | 480,127 | +0.57(+2.50%) |
Oct 27, 2020 | 22.82 | 23.20 | 21.95 | 22.80 | 359,326 | -0.02(-0.09%) |
Oct 26, 2020 | 23.92 | 24.21 | 22.20 | 22.82 | 401,328 | -1.38(-5.70%) |
Oct 23, 2020 | 23.92 | 24.28 | 23.35 | 24.20 | 328,800 | +0.41(+1.72%) |
Oct 22, 2020 | 23.13 | 24.06 | 22.75 | 23.79 | 336,446 | +0.79(+3.43%) |
Oct 21, 2020 | 22.94 | 23.20 | 21.98 | 23.00 | 321,553 | +0.18(+0.79%) |
Oct 20, 2020 | 22.76 | 23.00 | 21.85 | 22.82 | 507,082 | +0.11(+0.48%) |
Oct 19, 2020 | 23.40 | 23.64 | 22.47 | 22.71 | 403,140 | -0.41(-1.77%) |
Oct 16, 2020 | 22.32 | 23.38 | 21.63 | 23.12 | 362,700 | +0.83(+3.72%) |
Oct 15, 2020 | 22.16 | 22.30 | 21.48 | 22.29 | 202,413 | -0.06(-0.27%) |
Oct 14, 2020 | 23.99 | 23.99 | 22.28 | 22.35 | 237,371 | -1.47(-6.17%) |
Oct 13, 2020 | 23.85 | 24.31 | 23.30 | 23.82 | 352,093 | -0.27(-1.12%) |
Oct 12, 2020 | 23.00 | 24.48 | 22.67 | 24.09 | 431,678 | +1.22(+5.33%) |
Oct 09, 2020 | 22.93 | 23.39 | 22.52 | 22.87 | 217,900 | +0.12(+0.53%) |
Oct 08, 2020 | 23.20 | 23.58 | 22.50 | 22.75 | 278,723 | -0.09(-0.39%) |
Oct 07, 2020 | 21.85 | 23.00 | 21.80 | 22.84 | 478,376 | +1.13(+5.20%) |
Oct 06, 2020 | 23.62 | 24.12 | 21.65 | 21.71 | 604,819 | -1.81(-7.70%) |
Oct 05, 2020 | 21.94 | 23.64 | 21.86 | 23.52 | 516,563 | +1.77(+8.11%) |
Oct 02, 2020 | 22.42 | 22.42 | 21.54 | 21.75 | 544,600 | -1.11(-4.83%) |
Oct 01, 2020 | 20.66 | 23.31 | 20.23 | 22.86 | 1,256,595 | +2.60(+12.83%) |
Sep 30, 2020 | 19.90 | 20.73 | 19.77 | 20.26 | 644,051 | +0.41(+2.07%) |
Sep 29, 2020 | 19.70 | 20.40 | 19.32 | 19.85 | 490,514 | +0.14(+0.71%) |
Sep 28, 2020 | 19.62 | 20.09 | 18.92 | 19.71 | 467,860 | +0.27(+1.36%) |
Sep 25, 2020 | 17.91 | 19.66 | 17.55 | 19.45 | 521,500 | +1.38(+7.61%) |
Sep 24, 2020 | 17.52 | 18.52 | 17.00 | 18.07 | 426,384 | +0.45(+2.55%) |
Sep 23, 2020 | 19.79 | 19.83 | 17.46 | 17.62 | 707,988 | -2.37(-11.86%) |
Sep 22, 2020 | 20.91 | 21.42 | 19.01 | 19.99 | 515,254 | -0.74(-3.57%) |
Sep 21, 2020 | 21.65 | 22.61 | 19.54 | 20.73 | 637,479 | -1.31(-5.94%) |
Sep 18, 2020 | 23.52 | 23.52 | 21.75 | 22.04 | 2,541,100 | -1.20(-5.16%) |
Sep 17, 2020 | 23.65 | 24.14 | 22.98 | 23.24 | 323,899 | -0.55(-2.31%) |
Sep 16, 2020 | 23.79 | 24.69 | 23.50 | 23.79 | 385,113 | +0.28(+1.19%) |
Sep 15, 2020 | 23.84 | 24.72 | 23.38 | 23.51 | 444,097 | -0.20(-0.84%) |
Sep 14, 2020 | 22.35 | 24.42 | 22.00 | 23.71 | 674,928 | +1.85(+8.46%) |
Sep 11, 2020 | 21.83 | 22.23 | 21.31 | 21.86 | 221,900 | +0.12(+0.55%) |
Sep 10, 2020 | 20.92 | 22.76 | 20.92 | 21.74 | 409,919 | +0.88(+4.22%) |
Sep 09, 2020 | 20.47 | 21.00 | 20.14 | 20.86 | 426,780 | +0.59(+2.91%) |
Sep 08, 2020 | 19.01 | 20.68 | 19.01 | 20.27 | 432,864 | -1.00(-4.70%) |
Sep 04, 2020 | 21.32 | 21.56 | 20.32 | 21.27 | 326,600 | -0.09(-0.42%) |
Sep 03, 2020 | 21.50 | 22.00 | 21.12 | 21.36 | 512,292 | +0.18(+0.85%) |
Sep 02, 2020 | 20.95 | 21.43 | 20.59 | 21.18 | 308,539 | +0.37(+1.78%) |
Sep 01, 2020 | 20.95 | 21.90 | 19.93 | 20.81 | 404,320 | -0.24(-1.14%) |
Aug 31, 2020 | 21.98 | 22.20 | 20.97 | 21.05 | 583,968 | -0.85(-3.88%) |
Aug 28, 2020 | 20.61 | 22.66 | 20.21 | 21.90 | 659,700 | +1.10(+5.31%) |
Aug 27, 2020 | 20.13 | 21.16 | 19.24 | 20.80 | 594,461 | +0.65(+3.20%) |
Aug 26, 2020 | 21.05 | 21.43 | 20.03 | 20.15 | 553,462 | -0.85(-4.05%) |
Aug 25, 2020 | 22.22 | 22.55 | 20.83 | 21.00 | 807,942 | -1.25(-5.62%) |
Aug 24, 2020 | 23.83 | 23.83 | 22.14 | 22.25 | 230,517 | -1.33(-5.64%) |
Aug 21, 2020 | 23.80 | 23.88 | 22.96 | 23.58 | 257,200 | -0.22(-0.92%) |
Aug 20, 2020 | 24.00 | 24.18 | 23.31 | 23.80 | 191,965 | -0.25(-1.04%) |
Aug 19, 2020 | 23.59 | 24.80 | 23.36 | 24.05 | 432,392 | +0.55(+2.34%) |
Aug 18, 2020 | 24.88 | 25.08 | 23.01 | 23.50 | 483,054 | -1.44(-5.77%) |
Aug 17, 2020 | 23.24 | 25.53 | 23.21 | 24.94 | 525,280 | +1.94(+8.43%) |
Aug 14, 2020 | 23.72 | 23.89 | 22.84 | 23.00 | 444,700 | -0.70(-2.95%) |
Aug 13, 2020 | 23.64 | 24.04 | 23.56 | 23.70 | 435,029 | +0.20(+0.85%) |
Aug 12, 2020 | 23.84 | 23.94 | 23.32 | 23.50 | 418,359 | -0.07(-0.30%) |
Aug 11, 2020 | 24.93 | 25.00 | 23.20 | 23.57 | 463,893 | -1.34(-5.38%) |
Aug 10, 2020 | 25.48 | 26.04 | 24.83 | 24.91 | 222,739 | -0.77(-3.00%) |
Aug 07, 2020 | 25.03 | 26.25 | 24.51 | 25.68 | 370,000 | +0.83(+3.34%) |
Aug 06, 2020 | 25.91 | 26.34 | 24.61 | 24.85 | 487,500 | -0.98(-3.79%) |
Aug 05, 2020 | 26.00 | 27.23 | 24.50 | 25.83 | 1,364,518 | -2.06(-7.39%) |
Aug 04, 2020 | 28.26 | 28.29 | 27.05 | 27.89 | 903,079 | -0.46(-1.62%) |