Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.56 | 19.22 | 18.39 | 19.17 | 5,649,757 | +0.34(+1.82%) |
Oct 29, 2020 | 17.93 | 18.91 | 17.93 | 18.83 | 3,037,822 | +1.04(+5.82%) |
Oct 28, 2020 | 18.26 | 18.27 | 17.31 | 17.79 | 3,897,751 | -1.03(-5.46%) |
Oct 27, 2020 | 18.20 | 18.86 | 18.16 | 18.82 | 1,494,501 | +0.50(+2.76%) |
Oct 26, 2020 | 18.36 | 18.78 | 18.10 | 18.32 | 1,753,539 | -0.24(-1.29%) |
Oct 23, 2020 | 18.18 | 18.63 | 18.08 | 18.56 | 1,879,903 | +0.41(+2.26%) |
Oct 22, 2020 | 18.70 | 18.92 | 17.99 | 18.14 | 2,849,034 | -0.47(-2.53%) |
Oct 21, 2020 | 18.97 | 19.01 | 18.58 | 18.62 | 2,143,920 | -0.12(-0.64%) |
Oct 20, 2020 | 19.76 | 19.78 | 18.66 | 18.74 | 3,142,052 | -0.95(-4.83%) |
Oct 19, 2020 | 19.13 | 19.69 | 18.76 | 19.69 | 4,341,810 | +0.69(+3.65%) |
Oct 16, 2020 | 19.16 | 19.21 | 18.68 | 18.99 | 2,932,017 | +0.03(+0.18%) |
Oct 15, 2020 | 18.77 | 19.15 | 18.70 | 18.96 | 3,367,324 | -0.12(-0.63%) |
Oct 14, 2020 | 19.17 | 19.28 | 18.68 | 19.08 | 5,071,459 | -0.04(-0.22%) |
Oct 13, 2020 | 20.14 | 20.17 | 18.33 | 19.12 | 12,415,246 | -0.49(-2.49%) |
Oct 12, 2020 | 20.32 | 20.86 | 19.14 | 19.61 | 22,311,864 | -2.46(-11.17%) |
Oct 09, 2020 | 21.22 | 22.14 | 21.06 | 22.07 | 1,369,209 | +1.09(+5.18%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.92 | 20.99 | 1,014,218 | -0.07(-0.32%) |
Oct 07, 2020 | 20.96 | 21.21 | 20.81 | 21.05 | 1,067,571 | +0.21(+0.99%) |
Oct 06, 2020 | 21.14 | 21.57 | 20.66 | 20.85 | 1,234,069 | +0.00(+0.00%) |
Oct 05, 2020 | 21.91 | 22.08 | 20.66 | 20.85 | 1,499,314 | -1.02(-4.66%) |
Oct 02, 2020 | 20.87 | 22.13 | 20.82 | 21.87 | 2,119,301 | +0.50(+2.32%) |
Oct 01, 2020 | 20.51 | 21.62 | 20.51 | 21.37 | 1,889,016 | +0.87(+4.26%) |
Sep 30, 2020 | 20.35 | 20.74 | 19.98 | 20.50 | 2,416,730 | +0.21(+1.05%) |
Sep 29, 2020 | 21.29 | 21.35 | 20.16 | 20.28 | 1,871,753 | -0.94(-4.44%) |
Sep 28, 2020 | 21.96 | 22.01 | 20.72 | 21.23 | 1,467,116 | -0.19(-0.88%) |
Sep 25, 2020 | 21.68 | 21.78 | 21.27 | 21.41 | 724,154 | -0.06(-0.28%) |
Sep 24, 2020 | 21.15 | 21.76 | 20.91 | 21.47 | 1,028,490 | -0.04(-0.20%) |
Sep 23, 2020 | 22.37 | 22.48 | 21.41 | 21.52 | 1,250,577 | -0.89(-3.97%) |
Sep 22, 2020 | 22.34 | 22.47 | 21.83 | 22.41 | 1,129,521 | +0.16(+0.73%) |
Sep 21, 2020 | 22.64 | 22.68 | 21.47 | 22.24 | 1,925,229 | -0.75(-3.28%) |
Sep 18, 2020 | 23.58 | 23.62 | 22.78 | 23.00 | 2,299,463 | -0.59(-2.50%) |
Sep 17, 2020 | 22.68 | 23.70 | 22.60 | 23.59 | 1,645,876 | +0.27(+1.14%) |
Sep 16, 2020 | 23.37 | 23.62 | 22.99 | 23.32 | 1,369,446 | +0.10(+0.44%) |
Sep 15, 2020 | 23.05 | 23.47 | 22.60 | 23.22 | 1,956,375 | +0.53(+2.34%) |
Sep 14, 2020 | 22.40 | 23.02 | 22.32 | 22.69 | 1,773,110 | +0.62(+2.79%) |
Sep 11, 2020 | 22.18 | 22.33 | 21.44 | 22.07 | 1,590,498 | +0.15(+0.70%) |
Sep 10, 2020 | 23.48 | 23.49 | 21.83 | 21.92 | 1,922,893 | -1.23(-5.32%) |
Sep 09, 2020 | 22.79 | 23.29 | 22.40 | 23.15 | 1,497,830 | +0.74(+3.28%) |
Sep 08, 2020 | 22.05 | 22.68 | 21.65 | 22.42 | 2,345,158 | -0.74(-3.18%) |
Sep 04, 2020 | 22.26 | 23.49 | 21.42 | 23.15 | 2,502,175 | +0.21(+0.93%) |
Sep 03, 2020 | 24.56 | 24.68 | 21.83 | 22.94 | 3,491,151 | -2.29(-9.06%) |
Sep 02, 2020 | 25.62 | 26.21 | 24.94 | 25.22 | 3,121,971 | -0.09(-0.37%) |
Sep 01, 2020 | 24.59 | 25.39 | 24.56 | 25.32 | 3,340,060 | +0.74(+2.99%) |
Aug 31, 2020 | 24.78 | 24.93 | 24.32 | 24.58 | 3,188,006 | -0.07(-0.28%) |
Aug 28, 2020 | 23.99 | 24.73 | 23.90 | 24.65 | 2,191,623 | +0.52(+2.16%) |
Aug 27, 2020 | 23.97 | 24.15 | 23.65 | 24.13 | 2,083,679 | +0.28(+1.18%) |
Aug 26, 2020 | 23.26 | 24.05 | 23.20 | 23.85 | 3,743,357 | +0.64(+2.77%) |
Aug 25, 2020 | 22.63 | 23.42 | 22.00 | 23.20 | 3,109,553 | +0.57(+2.53%) |
Aug 24, 2020 | 21.37 | 22.79 | 21.34 | 22.63 | 3,895,825 | +1.50(+7.09%) |
Aug 21, 2020 | 21.18 | 21.46 | 21.01 | 21.13 | 907,704 | +0.09(+0.41%) |
Aug 20, 2020 | 21.23 | 21.75 | 21.00 | 21.05 | 1,503,996 | -0.21(-1.01%) |
Aug 19, 2020 | 21.83 | 22.13 | 21.15 | 21.26 | 2,116,087 | -0.56(-2.59%) |
Aug 18, 2020 | 21.39 | 22.38 | 21.33 | 21.83 | 2,297,495 | +0.60(+2.82%) |
Aug 17, 2020 | 21.00 | 21.39 | 20.77 | 21.23 | 2,138,120 | +0.58(+2.82%) |
Aug 14, 2020 | 20.95 | 21.12 | 20.54 | 20.64 | 3,648,460 | -0.51(-2.43%) |
Aug 13, 2020 | 21.65 | 22.20 | 20.78 | 21.16 | 3,189,838 | -0.86(-3.93%) |
Aug 12, 2020 | 20.70 | 22.02 | 20.47 | 22.02 | 3,550,264 | +1.43(+6.94%) |
Aug 11, 2020 | 20.67 | 21.29 | 19.12 | 20.59 | 7,271,301 | +0.02(+0.08%) |
Aug 10, 2020 | 23.49 | 24.47 | 19.96 | 20.58 | 8,239,209 | -2.24(-9.83%) |
Aug 07, 2020 | 22.84 | 23.70 | 22.32 | 22.82 | 2,889,606 | -1.16(-4.82%) |
Aug 06, 2020 | 23.60 | 24.37 | 23.54 | 23.97 | 5,497,593 | +0.81(+3.51%) |
Aug 05, 2020 | 23.97 | 24.08 | 22.75 | 23.16 | 7,102,814 | +1.67(+7.77%) |
Aug 04, 2020 | 20.79 | 21.59 | 20.79 | 21.49 | 2,622,554 | +0.91(+4.41%) |