Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.53 | 33.60 | 31.06 | 31.77 | 600,100 | -2.18(-6.42%) |
Oct 29, 2020 | 33.83 | 34.44 | 33.53 | 33.95 | 234,685 | +0.33(+0.98%) |
Oct 28, 2020 | 34.23 | 34.82 | 33.33 | 33.62 | 1,035,684 | -1.49(-4.24%) |
Oct 27, 2020 | 35.18 | 36.81 | 34.63 | 35.11 | 967,090 | +0.15(+0.43%) |
Oct 26, 2020 | 35.24 | 36.20 | 34.24 | 34.96 | 329,691 | -1.10(-3.05%) |
Oct 23, 2020 | 35.68 | 36.28 | 34.54 | 36.06 | 227,800 | +0.54(+1.52%) |
Oct 22, 2020 | 35.32 | 36.04 | 33.70 | 35.52 | 349,806 | +0.33(+0.94%) |
Oct 21, 2020 | 38.04 | 38.17 | 35.08 | 35.19 | 378,056 | -2.65(-7.00%) |
Oct 20, 2020 | 38.76 | 38.76 | 37.00 | 37.84 | 334,289 | -0.49(-1.28%) |
Oct 19, 2020 | 39.05 | 40.18 | 38.15 | 38.33 | 278,323 | -0.55(-1.41%) |
Oct 16, 2020 | 41.02 | 41.17 | 38.56 | 38.88 | 377,600 | -1.95(-4.78%) |
Oct 15, 2020 | 39.80 | 40.93 | 39.06 | 40.83 | 272,142 | +0.04(+0.10%) |
Oct 14, 2020 | 41.61 | 41.61 | 40.25 | 40.79 | 251,716 | -0.79(-1.90%) |
Oct 13, 2020 | 41.51 | 41.87 | 41.01 | 41.58 | 216,621 | +0.34(+0.82%) |
Oct 12, 2020 | 41.96 | 42.47 | 40.47 | 41.24 | 296,480 | -0.06(-0.15%) |
Oct 09, 2020 | 39.00 | 41.50 | 38.90 | 41.30 | 452,600 | +2.71(+7.02%) |
Oct 08, 2020 | 39.25 | 40.49 | 38.25 | 38.59 | 441,962 | -0.22(-0.57%) |
Oct 07, 2020 | 38.26 | 39.44 | 38.26 | 38.81 | 334,412 | +0.86(+2.27%) |
Oct 06, 2020 | 37.54 | 39.26 | 37.33 | 37.95 | 307,411 | +0.64(+1.72%) |
Oct 05, 2020 | 38.45 | 39.36 | 36.92 | 37.31 | 364,283 | -0.70(-1.84%) |
Oct 02, 2020 | 36.63 | 39.79 | 36.36 | 38.01 | 379,100 | -1.85(-4.64%) |
Oct 01, 2020 | 38.97 | 40.28 | 38.64 | 39.86 | 330,382 | +1.53(+3.99%) |
Sep 30, 2020 | 38.88 | 39.42 | 37.96 | 38.33 | 311,242 | -0.78(-1.99%) |
Sep 29, 2020 | 39.49 | 40.01 | 38.64 | 39.11 | 378,190 | +0.34(+0.88%) |
Sep 28, 2020 | 38.25 | 39.83 | 38.02 | 38.77 | 363,338 | +1.20(+3.19%) |
Sep 25, 2020 | 36.30 | 37.95 | 36.12 | 37.57 | 284,600 | +1.46(+4.04%) |
Sep 24, 2020 | 35.58 | 36.59 | 34.81 | 36.11 | 474,915 | -0.16(-0.44%) |
Sep 23, 2020 | 38.45 | 38.57 | 35.99 | 36.27 | 322,425 | -2.28(-5.91%) |
Sep 22, 2020 | 36.71 | 38.80 | 36.71 | 38.55 | 325,783 | +0.99(+2.64%) |
Sep 21, 2020 | 35.13 | 37.59 | 34.26 | 37.56 | 402,165 | +0.98(+2.68%) |
Sep 18, 2020 | 37.89 | 37.89 | 35.70 | 36.58 | 519,900 | -0.72(-1.93%) |
Sep 17, 2020 | 36.74 | 37.58 | 36.23 | 37.30 | 407,762 | -0.65(-1.71%) |
Sep 16, 2020 | 38.92 | 39.40 | 37.43 | 37.95 | 419,976 | -0.92(-2.37%) |
Sep 15, 2020 | 39.21 | 39.93 | 37.86 | 38.87 | 323,724 | +0.11(+0.28%) |
Sep 14, 2020 | 40.04 | 40.39 | 38.01 | 38.76 | 391,080 | -0.76(-1.92%) |
Sep 11, 2020 | 39.90 | 41.65 | 37.92 | 39.52 | 606,300 | -0.03(-0.08%) |
Sep 10, 2020 | 40.35 | 42.76 | 39.29 | 39.55 | 676,290 | -0.41(-1.03%) |
Sep 09, 2020 | 39.13 | 40.21 | 36.94 | 39.96 | 797,939 | +1.66(+4.33%) |
Sep 08, 2020 | 37.70 | 40.24 | 37.55 | 38.30 | 928,463 | -1.98(-4.92%) |
Sep 04, 2020 | 42.49 | 47.25 | 38.35 | 40.28 | 2,749,600 | +3.00(+8.05%) |
Sep 03, 2020 | 42.50 | 42.90 | 37.28 | 37.28 | 1,040,175 | -7.25(-16.28%) |
Sep 02, 2020 | 45.60 | 46.63 | 42.30 | 44.53 | 843,633 | -0.14(-0.31%) |
Sep 01, 2020 | 41.49 | 46.03 | 41.19 | 44.67 | 997,609 | +3.95(+9.70%) |
Aug 31, 2020 | 39.00 | 41.20 | 38.33 | 40.72 | 486,422 | +1.71(+4.38%) |
Aug 28, 2020 | 38.59 | 39.63 | 38.03 | 39.01 | 331,500 | +0.74(+1.93%) |
Aug 27, 2020 | 38.90 | 38.94 | 37.84 | 38.27 | 196,487 | -0.32(-0.83%) |
Aug 26, 2020 | 38.36 | 39.34 | 38.30 | 38.59 | 392,947 | +0.59(+1.55%) |
Aug 25, 2020 | 37.58 | 38.15 | 36.63 | 38.00 | 191,441 | +0.61(+1.63%) |
Aug 24, 2020 | 38.00 | 39.09 | 37.01 | 37.39 | 366,876 | -0.01(-0.03%) |
Aug 21, 2020 | 38.88 | 38.88 | 36.73 | 37.40 | 379,100 | -1.47(-3.78%) |
Aug 20, 2020 | 36.41 | 39.53 | 35.97 | 38.87 | 765,256 | +2.09(+5.68%) |
Aug 19, 2020 | 36.47 | 36.99 | 35.90 | 36.78 | 239,685 | +0.31(+0.85%) |
Aug 18, 2020 | 35.86 | 36.50 | 35.65 | 36.47 | 297,713 | +0.83(+2.33%) |
Aug 17, 2020 | 35.44 | 36.39 | 35.42 | 35.64 | 437,317 | -0.03(-0.08%) |
Aug 14, 2020 | 35.91 | 35.91 | 34.96 | 35.67 | 307,800 | -0.17(-0.47%) |
Aug 13, 2020 | 33.49 | 36.15 | 33.02 | 35.84 | 674,862 | +2.38(+7.11%) |
Aug 12, 2020 | 31.14 | 33.51 | 31.14 | 33.46 | 639,646 | +2.87(+9.38%) |
Aug 11, 2020 | 30.08 | 31.66 | 29.47 | 30.59 | 513,330 | +0.70(+2.34%) |
Aug 10, 2020 | 31.36 | 31.46 | 29.29 | 29.89 | 454,242 | -1.10(-3.55%) |
Aug 07, 2020 | 31.27 | 31.35 | 29.67 | 30.99 | 617,800 | -0.41(-1.31%) |
Aug 06, 2020 | 32.77 | 32.77 | 31.13 | 31.40 | 314,922 | -1.13(-3.47%) |
Aug 05, 2020 | 32.00 | 33.11 | 31.85 | 32.53 | 1,159,845 | +0.70(+2.20%) |
Aug 04, 2020 | 32.31 | 32.44 | 31.05 | 31.83 | 271,196 | -0.54(-1.67%) |