Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.60 | 24.00 | 22.61 | 22.93 | 579,300 | -0.75(-3.17%) |
Oct 29, 2020 | 23.50 | 23.87 | 23.19 | 23.68 | 617,717 | +0.02(+0.08%) |
Oct 28, 2020 | 22.77 | 23.88 | 22.55 | 23.66 | 529,310 | +0.16(+0.68%) |
Oct 27, 2020 | 23.25 | 23.62 | 23.01 | 23.50 | 373,252 | +0.32(+1.38%) |
Oct 26, 2020 | 23.16 | 23.46 | 22.96 | 23.18 | 518,934 | -0.47(-1.99%) |
Oct 23, 2020 | 23.70 | 23.72 | 23.22 | 23.65 | 353,000 | +0.10(+0.42%) |
Oct 22, 2020 | 23.34 | 23.56 | 23.11 | 23.55 | 428,745 | +0.35(+1.51%) |
Oct 21, 2020 | 23.27 | 23.72 | 23.17 | 23.20 | 433,886 | -0.06(-0.26%) |
Oct 20, 2020 | 23.81 | 23.94 | 23.21 | 23.26 | 306,667 | -0.27(-1.15%) |
Oct 19, 2020 | 24.60 | 24.63 | 23.40 | 23.53 | 472,319 | -1.12(-4.54%) |
Oct 16, 2020 | 24.32 | 24.98 | 24.21 | 24.65 | 1,130,300 | +0.32(+1.32%) |
Oct 15, 2020 | 23.59 | 24.44 | 23.34 | 24.33 | 570,055 | +0.38(+1.59%) |
Oct 14, 2020 | 24.24 | 24.37 | 23.80 | 23.95 | 500,761 | -0.36(-1.48%) |
Oct 13, 2020 | 24.41 | 24.42 | 23.70 | 24.31 | 698,754 | -0.32(-1.30%) |
Oct 12, 2020 | 24.21 | 25.19 | 24.02 | 24.63 | 783,706 | +0.63(+2.62%) |
Oct 09, 2020 | 23.72 | 24.22 | 23.48 | 24.00 | 814,100 | +0.50(+2.13%) |
Oct 08, 2020 | 23.66 | 23.77 | 23.25 | 23.50 | 480,727 | +0.19(+0.82%) |
Oct 07, 2020 | 23.12 | 23.50 | 23.02 | 23.31 | 835,649 | +0.51(+2.24%) |
Oct 06, 2020 | 22.61 | 23.25 | 22.43 | 22.80 | 1,156,285 | +0.38(+1.69%) |
Oct 05, 2020 | 21.94 | 22.86 | 21.85 | 22.42 | 1,231,598 | +0.68(+3.13%) |
Oct 02, 2020 | 21.09 | 22.00 | 21.01 | 21.74 | 432,100 | +0.09(+0.42%) |
Oct 01, 2020 | 21.31 | 21.68 | 20.93 | 21.65 | 927,084 | +0.43(+2.03%) |
Sep 30, 2020 | 20.97 | 21.68 | 20.68 | 21.22 | 580,093 | +0.21(+1.00%) |
Sep 29, 2020 | 20.48 | 21.07 | 20.28 | 21.01 | 425,507 | +0.58(+2.84%) |
Sep 28, 2020 | 19.88 | 20.63 | 19.87 | 20.43 | 412,566 | +0.81(+4.13%) |
Sep 25, 2020 | 19.24 | 19.73 | 19.17 | 19.62 | 296,400 | +0.18(+0.93%) |
Sep 24, 2020 | 19.45 | 19.79 | 18.98 | 19.44 | 503,762 | -0.05(-0.26%) |
Sep 23, 2020 | 19.57 | 20.06 | 19.45 | 19.49 | 492,194 | -0.21(-1.07%) |
Sep 22, 2020 | 18.96 | 19.71 | 18.76 | 19.70 | 461,170 | +0.66(+3.47%) |
Sep 21, 2020 | 19.76 | 19.85 | 18.60 | 19.04 | 833,073 | -1.36(-6.67%) |
Sep 18, 2020 | 21.01 | 21.01 | 20.16 | 20.40 | 1,621,800 | -0.22(-1.07%) |
Sep 17, 2020 | 20.07 | 20.77 | 19.85 | 20.62 | 607,343 | +0.20(+0.98%) |
Sep 16, 2020 | 20.19 | 20.68 | 20.07 | 20.42 | 418,102 | +0.38(+1.90%) |
Sep 15, 2020 | 20.20 | 20.20 | 19.71 | 20.04 | 321,262 | -0.01(-0.05%) |
Sep 14, 2020 | 19.69 | 20.17 | 19.43 | 20.05 | 509,383 | +0.67(+3.46%) |
Sep 11, 2020 | 19.98 | 20.27 | 19.30 | 19.38 | 591,700 | -0.46(-2.32%) |
Sep 10, 2020 | 20.04 | 20.18 | 19.78 | 19.84 | 524,072 | -0.14(-0.70%) |
Sep 09, 2020 | 19.25 | 20.16 | 19.01 | 19.98 | 898,255 | +0.95(+4.99%) |
Sep 08, 2020 | 19.72 | 19.72 | 18.93 | 19.03 | 973,141 | -0.72(-3.65%) |
Sep 04, 2020 | 20.76 | 20.76 | 19.48 | 19.75 | 682,300 | -0.59(-2.90%) |
Sep 03, 2020 | 21.52 | 21.52 | 20.11 | 20.34 | 655,555 | -1.28(-5.92%) |
Sep 02, 2020 | 21.30 | 21.66 | 21.04 | 21.62 | 357,668 | +0.23(+1.08%) |
Sep 01, 2020 | 20.35 | 21.40 | 20.11 | 21.39 | 526,358 | +0.93(+4.55%) |
Aug 31, 2020 | 20.70 | 20.70 | 20.32 | 20.46 | 599,752 | -0.39(-1.87%) |
Aug 28, 2020 | 20.36 | 20.88 | 19.98 | 20.85 | 641,600 | +0.80(+3.99%) |
Aug 27, 2020 | 20.42 | 20.42 | 20.03 | 20.05 | 388,179 | -0.14(-0.69%) |
Aug 26, 2020 | 20.13 | 20.39 | 20.12 | 20.19 | 269,508 | -0.08(-0.39%) |
Aug 25, 2020 | 20.30 | 20.46 | 19.96 | 20.27 | 551,871 | +0.19(+0.95%) |
Aug 24, 2020 | 20.33 | 20.33 | 19.83 | 20.08 | 893,689 | -0.04(-0.20%) |
Aug 21, 2020 | 20.41 | 20.62 | 19.93 | 20.12 | 572,900 | -0.53(-2.57%) |
Aug 20, 2020 | 20.03 | 20.75 | 20.01 | 20.65 | 692,852 | +0.32(+1.57%) |
Aug 19, 2020 | 20.53 | 20.73 | 20.33 | 20.33 | 339,326 | -0.07(-0.34%) |
Aug 18, 2020 | 20.67 | 20.82 | 20.36 | 20.40 | 429,835 | -0.35(-1.69%) |
Aug 17, 2020 | 20.98 | 21.16 | 20.68 | 20.75 | 478,140 | -0.11(-0.53%) |
Aug 14, 2020 | 20.61 | 21.07 | 20.56 | 20.86 | 588,400 | +0.05(+0.24%) |
Aug 13, 2020 | 20.93 | 21.13 | 20.50 | 20.81 | 1,046,973 | -0.22(-1.05%) |
Aug 12, 2020 | 21.62 | 21.90 | 21.02 | 21.03 | 913,163 | -0.51(-2.37%) |
Aug 11, 2020 | 22.00 | 22.02 | 21.44 | 21.54 | 1,337,754 | -0.17(-0.78%) |
Aug 10, 2020 | 21.50 | 21.98 | 21.17 | 21.71 | 1,799,100 | +0.66(+3.14%) |
Aug 07, 2020 | 20.19 | 21.30 | 20.08 | 21.05 | 4,740,700 | -0.65(-3.00%) |
Aug 06, 2020 | 20.68 | 21.77 | 20.64 | 21.70 | 843,784 | +1.00(+4.83%) |
Aug 05, 2020 | 21.73 | 21.89 | 20.43 | 20.70 | 1,083,026 | -0.60(-2.82%) |
Aug 04, 2020 | 21.00 | 21.94 | 20.35 | 21.30 | 1,371,415 | +1.70(+8.67%) |