Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.31 | 33.31 | 30.70 | 31.91 | 135,600 | -0.81(-2.48%) |
Oct 29, 2020 | 32.36 | 32.97 | 31.13 | 32.72 | 208,392 | +0.18(+0.55%) |
Oct 28, 2020 | 32.37 | 33.22 | 31.56 | 32.54 | 106,651 | -0.75(-2.25%) |
Oct 27, 2020 | 33.10 | 33.89 | 31.33 | 33.29 | 110,843 | +1.23(+3.84%) |
Oct 26, 2020 | 31.87 | 32.98 | 31.21 | 32.06 | 120,982 | -0.68(-2.08%) |
Oct 23, 2020 | 32.41 | 32.75 | 31.25 | 32.74 | 90,900 | +0.67(+2.09%) |
Oct 22, 2020 | 30.07 | 33.56 | 30.07 | 32.07 | 151,178 | +1.79(+5.91%) |
Oct 21, 2020 | 31.70 | 32.18 | 30.22 | 30.28 | 165,748 | -1.45(-4.57%) |
Oct 20, 2020 | 30.31 | 32.00 | 29.30 | 31.73 | 207,785 | +1.66(+5.52%) |
Oct 19, 2020 | 33.54 | 34.39 | 29.53 | 30.07 | 280,018 | -3.39(-10.13%) |
Oct 16, 2020 | 30.20 | 33.74 | 30.20 | 33.46 | 152,100 | +2.93(+9.60%) |
Oct 15, 2020 | 30.07 | 30.95 | 29.58 | 30.53 | 94,839 | +0.02(+0.07%) |
Oct 14, 2020 | 32.36 | 32.44 | 30.49 | 30.51 | 128,735 | -1.65(-5.13%) |
Oct 13, 2020 | 31.32 | 32.40 | 30.62 | 32.16 | 192,536 | +0.58(+1.84%) |
Oct 12, 2020 | 31.56 | 31.91 | 30.45 | 31.58 | 91,057 | +0.29(+0.93%) |
Oct 09, 2020 | 31.15 | 31.45 | 30.54 | 31.29 | 74,600 | +0.41(+1.33%) |
Oct 08, 2020 | 32.05 | 32.80 | 30.21 | 30.88 | 93,018 | -0.75(-2.37%) |
Oct 07, 2020 | 30.47 | 32.08 | 30.47 | 31.63 | 113,995 | +1.48(+4.91%) |
Oct 06, 2020 | 31.74 | 32.40 | 29.72 | 30.15 | 151,191 | -1.56(-4.92%) |
Oct 05, 2020 | 28.86 | 31.99 | 28.33 | 31.71 | 177,991 | +3.20(+11.22%) |
Oct 02, 2020 | 28.27 | 29.37 | 27.91 | 28.51 | 118,900 | -0.08(-0.28%) |
Oct 01, 2020 | 28.16 | 29.02 | 27.96 | 28.59 | 612,946 | +0.51(+1.82%) |
Sep 30, 2020 | 27.61 | 28.37 | 27.31 | 28.08 | 249,095 | +0.47(+1.70%) |
Sep 29, 2020 | 26.55 | 28.50 | 26.55 | 27.61 | 156,863 | +1.13(+4.27%) |
Sep 28, 2020 | 27.15 | 27.40 | 26.04 | 26.48 | 118,800 | -0.35(-1.30%) |
Sep 25, 2020 | 25.46 | 27.37 | 25.38 | 26.83 | 153,900 | +1.35(+5.30%) |
Sep 24, 2020 | 25.69 | 26.48 | 25.02 | 25.48 | 187,642 | -0.30(-1.16%) |
Sep 23, 2020 | 26.72 | 27.99 | 25.70 | 25.78 | 172,268 | -1.18(-4.38%) |
Sep 22, 2020 | 27.00 | 27.67 | 25.71 | 26.96 | 195,058 | -0.02(-0.07%) |
Sep 21, 2020 | 28.92 | 29.30 | 26.82 | 26.98 | 318,688 | -2.76(-9.28%) |
Sep 18, 2020 | 32.54 | 32.54 | 28.77 | 29.74 | 1,215,800 | -2.31(-7.21%) |
Sep 17, 2020 | 33.40 | 34.68 | 31.87 | 32.05 | 160,284 | -1.78(-5.26%) |
Sep 16, 2020 | 34.83 | 36.09 | 33.70 | 33.83 | 143,490 | -0.47(-1.37%) |
Sep 15, 2020 | 35.08 | 37.37 | 34.02 | 34.30 | 147,584 | -0.86(-2.45%) |
Sep 14, 2020 | 31.50 | 36.23 | 31.50 | 35.16 | 278,296 | +4.22(+13.64%) |
Sep 11, 2020 | 32.21 | 32.65 | 30.69 | 30.94 | 77,300 | -0.92(-2.89%) |
Sep 10, 2020 | 33.54 | 33.99 | 31.71 | 31.86 | 122,442 | -1.34(-4.04%) |
Sep 09, 2020 | 32.76 | 33.50 | 32.28 | 33.20 | 111,861 | +0.41(+1.25%) |
Sep 08, 2020 | 30.98 | 33.43 | 30.98 | 32.79 | 158,107 | +1.04(+3.28%) |
Sep 04, 2020 | 30.32 | 32.15 | 28.35 | 31.75 | 179,800 | +1.47(+4.85%) |
Sep 03, 2020 | 32.49 | 32.65 | 30.23 | 30.28 | 169,041 | -2.35(-7.20%) |
Sep 02, 2020 | 30.79 | 32.70 | 30.56 | 32.63 | 81,784 | +1.67(+5.39%) |
Sep 01, 2020 | 33.30 | 33.41 | 30.37 | 30.96 | 207,267 | -2.73(-8.10%) |
Aug 31, 2020 | 32.49 | 34.79 | 32.49 | 33.69 | 268,571 | +1.06(+3.25%) |
Aug 28, 2020 | 33.42 | 33.90 | 32.34 | 32.63 | 121,100 | -0.57(-1.72%) |
Aug 27, 2020 | 33.96 | 33.96 | 32.31 | 33.20 | 135,526 | -0.40(-1.19%) |
Aug 26, 2020 | 34.55 | 34.98 | 33.53 | 33.60 | 51,739 | -1.04(-3.00%) |
Aug 25, 2020 | 33.06 | 35.18 | 32.65 | 34.64 | 143,457 | +1.41(+4.24%) |
Aug 24, 2020 | 35.49 | 35.55 | 33.07 | 33.23 | 247,113 | -1.99(-5.65%) |
Aug 21, 2020 | 35.34 | 35.60 | 34.43 | 35.22 | 139,400 | -0.13(-0.37%) |
Aug 20, 2020 | 34.11 | 35.67 | 34.11 | 35.35 | 134,545 | +0.89(+2.58%) |
Aug 19, 2020 | 35.80 | 35.87 | 34.25 | 34.46 | 175,951 | -1.05(-2.96%) |
Aug 18, 2020 | 35.36 | 36.90 | 35.00 | 35.51 | 183,272 | +0.28(+0.79%) |
Aug 17, 2020 | 36.31 | 36.76 | 34.70 | 35.23 | 304,993 | -0.89(-2.46%) |
Aug 14, 2020 | 38.49 | 38.79 | 36.12 | 36.12 | 156,600 | -2.51(-6.50%) |
Aug 13, 2020 | 39.75 | 39.75 | 35.00 | 38.63 | 437,711 | +0.22(+0.57%) |
Aug 12, 2020 | 36.70 | 38.97 | 35.98 | 38.41 | 131,661 | +2.03(+5.58%) |
Aug 11, 2020 | 37.71 | 37.71 | 36.01 | 36.38 | 159,706 | -1.19(-3.17%) |
Aug 10, 2020 | 37.33 | 38.25 | 36.48 | 37.57 | 100,938 | +0.28(+0.75%) |
Aug 07, 2020 | 35.05 | 37.66 | 34.97 | 37.29 | 144,100 | +2.23(+6.36%) |
Aug 06, 2020 | 35.63 | 35.64 | 34.65 | 35.06 | 103,450 | -0.37(-1.04%) |
Aug 05, 2020 | 36.37 | 36.40 | 34.60 | 35.43 | 150,784 | -0.64(-1.77%) |
Aug 04, 2020 | 36.87 | 37.11 | 35.51 | 36.07 | 133,559 | -0.78(-2.12%) |