Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.87 | 34.19 | 31.82 | 33.01 | 862,300 | -1.52(-4.40%) |
Oct 29, 2020 | 33.67 | 35.35 | 33.10 | 34.53 | 1,372,499 | +1.17(+3.51%) |
Oct 28, 2020 | 31.45 | 33.47 | 30.48 | 33.36 | 985,403 | +0.68(+2.08%) |
Oct 27, 2020 | 32.85 | 32.87 | 31.50 | 32.68 | 441,469 | -0.05(-0.15%) |
Oct 26, 2020 | 32.31 | 33.66 | 31.34 | 32.73 | 585,595 | -0.17(-0.52%) |
Oct 23, 2020 | 34.36 | 34.36 | 31.17 | 32.90 | 1,695,400 | -1.58(-4.58%) |
Oct 22, 2020 | 35.60 | 35.75 | 33.64 | 34.48 | 927,157 | -1.12(-3.15%) |
Oct 21, 2020 | 35.00 | 35.90 | 33.07 | 35.60 | 1,484,564 | +0.60(+1.71%) |
Oct 20, 2020 | 35.00 | 35.82 | 33.96 | 35.00 | 1,180,446 | +0.00(+0.00%) |
Oct 19, 2020 | 36.82 | 37.30 | 34.50 | 35.00 | 1,685,796 | -1.91(-5.17%) |
Oct 16, 2020 | 34.45 | 37.38 | 34.45 | 36.91 | 2,449,200 | +3.20(+9.49%) |
Oct 15, 2020 | 31.75 | 34.36 | 31.60 | 33.71 | 1,280,335 | +0.96(+2.93%) |
Oct 14, 2020 | 34.35 | 36.14 | 31.82 | 32.75 | 2,580,995 | -1.30(-3.82%) |
Oct 13, 2020 | 33.00 | 34.50 | 31.01 | 34.05 | 2,363,690 | +0.65(+1.95%) |
Oct 12, 2020 | 30.82 | 34.33 | 30.82 | 33.40 | 2,665,115 | +3.71(+12.50%) |
Oct 09, 2020 | 27.47 | 31.15 | 27.31 | 29.69 | 4,003,700 | +2.56(+9.44%) |
Oct 08, 2020 | 27.35 | 27.69 | 26.53 | 27.13 | 764,301 | +0.03(+0.11%) |
Oct 07, 2020 | 27.98 | 28.04 | 26.73 | 27.10 | 510,407 | -0.02(-0.07%) |
Oct 06, 2020 | 26.14 | 28.25 | 26.14 | 27.12 | 924,127 | +1.02(+3.91%) |
Oct 05, 2020 | 26.49 | 26.69 | 25.85 | 26.10 | 471,006 | +1.01(+4.03%) |
Oct 02, 2020 | 25.00 | 26.89 | 24.70 | 25.09 | 530,500 | -0.86(-3.31%) |
Oct 01, 2020 | 26.62 | 27.48 | 25.80 | 25.95 | 603,549 | -0.52(-1.96%) |
Sep 30, 2020 | 28.40 | 28.49 | 26.32 | 26.47 | 872,683 | -2.09(-7.32%) |
Sep 29, 2020 | 26.46 | 28.80 | 26.22 | 28.56 | 1,506,000 | +1.82(+6.81%) |
Sep 28, 2020 | 25.25 | 26.87 | 25.01 | 26.74 | 718,178 | +2.06(+8.35%) |
Sep 25, 2020 | 23.72 | 24.85 | 23.36 | 24.68 | 377,600 | +1.03(+4.36%) |
Sep 24, 2020 | 24.00 | 24.45 | 23.32 | 23.65 | 217,749 | -0.66(-2.71%) |
Sep 23, 2020 | 26.40 | 26.60 | 24.22 | 24.31 | 480,740 | -1.92(-7.32%) |
Sep 22, 2020 | 26.81 | 27.01 | 25.81 | 26.23 | 530,696 | -0.69(-2.56%) |
Sep 21, 2020 | 27.42 | 27.68 | 26.25 | 26.92 | 381,259 | -1.71(-5.97%) |
Sep 18, 2020 | 28.64 | 28.75 | 27.60 | 28.63 | 538,600 | +0.45(+1.60%) |
Sep 17, 2020 | 26.50 | 28.73 | 26.26 | 28.18 | 556,440 | +0.52(+1.88%) |
Sep 16, 2020 | 27.00 | 29.49 | 26.36 | 27.66 | 1,339,632 | +0.16(+0.58%) |
Sep 15, 2020 | 26.00 | 27.50 | 25.83 | 27.50 | 1,092,312 | +1.70(+6.59%) |
Sep 14, 2020 | 24.85 | 25.82 | 24.03 | 25.80 | 1,244,750 | +1.15(+4.67%) |
Sep 11, 2020 | 22.58 | 24.65 | 22.47 | 24.65 | 711,500 | +2.00(+8.83%) |
Sep 10, 2020 | 22.30 | 23.07 | 22.09 | 22.65 | 516,244 | +0.45(+2.03%) |
Sep 09, 2020 | 22.23 | 22.46 | 21.63 | 22.20 | 544,162 | +0.68(+3.16%) |
Sep 08, 2020 | 22.57 | 23.07 | 21.48 | 21.52 | 875,557 | -1.93(-8.23%) |
Sep 04, 2020 | 23.80 | 24.14 | 22.30 | 23.45 | 659,900 | -0.82(-3.38%) |
Sep 03, 2020 | 23.80 | 24.88 | 23.50 | 24.27 | 1,063,603 | -0.11(-0.45%) |
Sep 02, 2020 | 24.50 | 24.94 | 23.70 | 24.38 | 1,211,673 | +0.09(+0.37%) |
Sep 01, 2020 | 23.63 | 24.35 | 23.51 | 24.29 | 1,340,302 | +1.53(+6.72%) |
Aug 31, 2020 | 25.10 | 25.23 | 22.70 | 22.76 | 2,005,991 | -2.94(-11.44%) |
Aug 28, 2020 | 26.44 | 26.48 | 24.70 | 25.70 | 1,282,200 | -0.52(-1.98%) |
Aug 27, 2020 | 27.00 | 27.40 | 25.60 | 26.22 | 985,422 | -0.74(-2.74%) |
Aug 26, 2020 | 27.22 | 28.88 | 26.94 | 26.96 | 1,606,401 | +0.75(+2.86%) |
Aug 25, 2020 | 27.70 | 27.73 | 26.20 | 26.21 | 2,191,247 | -3.74(-12.49%) |
Aug 24, 2020 | 30.10 | 31.45 | 29.72 | 29.95 | 1,571,548 | +0.69(+2.36%) |
Aug 21, 2020 | 27.00 | 29.80 | 27.00 | 29.26 | 964,400 | +2.88(+10.92%) |
Aug 20, 2020 | 28.28 | 28.30 | 26.33 | 26.38 | 571,859 | -1.80(-6.39%) |
Aug 19, 2020 | 28.00 | 29.71 | 27.79 | 28.18 | 637,953 | +0.44(+1.59%) |
Aug 18, 2020 | 27.01 | 28.05 | 26.80 | 27.74 | 1,307,381 | +0.72(+2.66%) |
Aug 17, 2020 | 25.99 | 27.45 | 25.60 | 27.02 | 547,925 | +2.21(+8.91%) |
Aug 14, 2020 | 26.14 | 26.61 | 24.63 | 24.81 | 483,600 | -1.24(-4.76%) |
Aug 13, 2020 | 26.46 | 26.83 | 26.03 | 26.05 | 338,338 | +0.04(+0.15%) |
Aug 12, 2020 | 26.29 | 27.10 | 25.94 | 26.01 | 353,766 | +0.51(+2.00%) |
Aug 11, 2020 | 25.30 | 26.50 | 24.70 | 25.50 | 396,046 | +0.87(+3.53%) |
Aug 10, 2020 | 24.88 | 25.95 | 23.55 | 24.63 | 534,730 | -0.07(-0.28%) |
Aug 07, 2020 | 26.41 | 27.34 | 24.11 | 24.70 | 854,600 | -2.64(-9.66%) |
Aug 06, 2020 | 27.60 | 27.85 | 26.90 | 27.34 | 302,121 | -0.60(-2.15%) |
Aug 05, 2020 | 28.00 | 28.40 | 26.18 | 27.94 | 498,687 | +0.24(+0.87%) |
Aug 04, 2020 | 26.13 | 28.49 | 26.00 | 27.70 | 960,237 | +2.00(+7.78%) |