Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.31 | 26.57 | 25.23 | 25.69 | 1,001,579 | -0.85(-3.19%) |
Oct 29, 2020 | 26.47 | 26.97 | 25.96 | 26.54 | 623,497 | +0.34(+1.29%) |
Oct 28, 2020 | 26.35 | 26.68 | 25.35 | 26.20 | 1,075,002 | -0.73(-2.70%) |
Oct 27, 2020 | 28.04 | 28.07 | 26.91 | 26.92 | 793,764 | -1.08(-3.84%) |
Oct 26, 2020 | 29.22 | 29.62 | 27.48 | 28.00 | 1,364,097 | -1.84(-6.18%) |
Oct 23, 2020 | 29.86 | 30.20 | 29.43 | 29.84 | 596,192 | +0.37(+1.25%) |
Oct 22, 2020 | 29.50 | 30.52 | 29.37 | 29.48 | 1,026,085 | +0.05(+0.17%) |
Oct 21, 2020 | 30.75 | 30.87 | 28.76 | 29.43 | 1,148,795 | -1.14(-3.72%) |
Oct 20, 2020 | 31.39 | 31.87 | 30.53 | 30.56 | 981,533 | -0.43(-1.38%) |
Oct 19, 2020 | 29.78 | 32.32 | 29.41 | 30.99 | 1,754,559 | +1.73(+5.93%) |
Oct 16, 2020 | 28.83 | 30.20 | 28.80 | 29.26 | 761,618 | +0.78(+2.73%) |
Oct 15, 2020 | 28.86 | 29.24 | 27.81 | 28.48 | 851,079 | -0.87(-2.96%) |
Oct 14, 2020 | 29.77 | 30.44 | 29.03 | 29.35 | 878,719 | -0.36(-1.21%) |
Oct 13, 2020 | 28.50 | 30.11 | 28.00 | 29.71 | 1,235,741 | +1.06(+3.69%) |
Oct 12, 2020 | 29.46 | 29.57 | 28.34 | 28.65 | 796,669 | -0.04(-0.14%) |
Oct 09, 2020 | 28.51 | 29.74 | 28.24 | 28.69 | 1,232,212 | +0.33(+1.16%) |
Oct 08, 2020 | 28.82 | 29.26 | 27.89 | 28.36 | 841,072 | -0.24(-0.84%) |
Oct 07, 2020 | 27.61 | 28.87 | 27.46 | 28.60 | 1,282,245 | +1.78(+6.65%) |
Oct 06, 2020 | 26.49 | 28.19 | 26.32 | 26.81 | 1,838,394 | +0.54(+2.05%) |
Oct 05, 2020 | 26.16 | 26.74 | 25.79 | 26.28 | 715,248 | +0.31(+1.19%) |
Oct 02, 2020 | 25.22 | 26.28 | 25.08 | 25.97 | 1,232,814 | -0.61(-2.29%) |
Oct 01, 2020 | 25.30 | 26.88 | 25.13 | 26.58 | 1,552,258 | +1.71(+6.90%) |
Sep 30, 2020 | 25.72 | 25.94 | 24.65 | 24.86 | 1,032,974 | -1.03(-3.97%) |
Sep 29, 2020 | 25.57 | 26.70 | 25.37 | 25.89 | 1,121,049 | +0.56(+2.20%) |
Sep 28, 2020 | 24.92 | 25.56 | 23.87 | 25.33 | 1,066,906 | +1.21(+5.00%) |
Sep 25, 2020 | 23.63 | 24.78 | 23.62 | 24.12 | 1,033,481 | +0.51(+2.15%) |
Sep 24, 2020 | 24.19 | 24.55 | 23.37 | 23.61 | 1,407,279 | -1.06(-4.28%) |
Sep 23, 2020 | 27.90 | 28.20 | 24.64 | 24.67 | 1,634,588 | -2.90(-10.52%) |
Sep 22, 2020 | 28.09 | 28.11 | 26.74 | 27.57 | 1,355,253 | -0.42(-1.50%) |
Sep 21, 2020 | 28.55 | 29.09 | 27.66 | 27.99 | 2,030,452 | -1.19(-4.07%) |
Sep 18, 2020 | 27.72 | 30.03 | 27.20 | 29.18 | 4,352,218 | +1.73(+6.32%) |
Sep 17, 2020 | 25.84 | 28.15 | 25.35 | 27.44 | 2,254,934 | +1.57(+6.09%) |
Sep 16, 2020 | 25.45 | 26.57 | 25.02 | 25.87 | 1,181,859 | +0.50(+1.96%) |
Sep 15, 2020 | 25.43 | 26.46 | 25.15 | 25.37 | 1,086,835 | +0.13(+0.51%) |
Sep 14, 2020 | 23.24 | 25.38 | 23.19 | 25.24 | 1,400,448 | +2.42(+10.62%) |
Sep 11, 2020 | 23.17 | 23.53 | 22.61 | 22.82 | 980,941 | -0.19(-0.82%) |
Sep 10, 2020 | 23.10 | 23.57 | 22.68 | 23.01 | 972,447 | +0.06(+0.26%) |
Sep 09, 2020 | 23.04 | 23.32 | 22.33 | 22.95 | 712,217 | +0.24(+1.05%) |
Sep 08, 2020 | 22.92 | 23.88 | 22.59 | 22.71 | 893,200 | -0.87(-3.68%) |
Sep 04, 2020 | 24.08 | 24.82 | 22.57 | 23.57 | 983,751 | -0.54(-2.23%) |
Sep 03, 2020 | 25.08 | 25.20 | 23.22 | 24.11 | 1,704,448 | -1.69(-6.56%) |
Sep 02, 2020 | 24.06 | 25.95 | 23.85 | 25.81 | 1,568,335 | +2.36(+10.07%) |
Sep 01, 2020 | 23.26 | 23.76 | 22.43 | 23.45 | 1,207,587 | +0.38(+1.64%) |
Aug 31, 2020 | 23.73 | 23.73 | 22.64 | 23.07 | 1,205,227 | -0.64(-2.69%) |
Aug 28, 2020 | 23.51 | 24.31 | 23.51 | 23.70 | 909,684 | +0.29(+1.23%) |
Aug 27, 2020 | 25.19 | 25.39 | 22.97 | 23.42 | 1,758,951 | -1.76(-7.00%) |
Aug 26, 2020 | 26.19 | 26.20 | 24.76 | 25.18 | 1,196,336 | -0.87(-3.33%) |
Aug 25, 2020 | 26.00 | 26.43 | 25.76 | 26.05 | 728,471 | +0.06(+0.23%) |
Aug 24, 2020 | 26.98 | 27.64 | 25.70 | 25.99 | 1,410,990 | -0.74(-2.76%) |
Aug 21, 2020 | 26.19 | 26.85 | 26.19 | 26.72 | 1,177,450 | +0.15(+0.56%) |
Aug 20, 2020 | 26.40 | 27.20 | 25.82 | 26.57 | 848,001 | -0.01(-0.04%) |
Aug 19, 2020 | 26.02 | 27.02 | 25.93 | 26.58 | 820,357 | +0.39(+1.48%) |
Aug 18, 2020 | 26.97 | 27.10 | 26.04 | 26.20 | 1,383,946 | -0.68(-2.52%) |
Aug 17, 2020 | 27.08 | 27.79 | 26.76 | 26.87 | 1,062,747 | -0.05(-0.19%) |
Aug 14, 2020 | 27.32 | 27.70 | 26.20 | 26.92 | 1,837,132 | -0.63(-2.28%) |
Aug 13, 2020 | 25.88 | 28.02 | 25.81 | 27.55 | 1,850,789 | +1.70(+6.59%) |
Aug 12, 2020 | 25.22 | 26.35 | 25.13 | 25.85 | 1,836,359 | +1.09(+4.39%) |
Aug 11, 2020 | 25.17 | 25.68 | 24.35 | 24.76 | 1,589,165 | +0.40(+1.64%) |
Aug 10, 2020 | 25.01 | 26.07 | 24.12 | 24.36 | 1,910,898 | -0.29(-1.17%) |
Aug 07, 2020 | 24.78 | 25.11 | 23.69 | 24.65 | 2,078,804 | -0.28(-1.12%) |
Aug 06, 2020 | 22.64 | 25.41 | 22.23 | 24.93 | 5,614,173 | +4.27(+20.69%) |
Aug 05, 2020 | 19.83 | 20.68 | 19.77 | 20.66 | 1,525,958 | +0.89(+4.49%) |
Aug 04, 2020 | 19.21 | 20.10 | 19.01 | 19.77 | 1,375,994 | +0.38(+1.95%) |