Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.21 | 22.29 | 21.01 | 22.02 | 1,459,600 | +0.74(+3.48%) |
Oct 29, 2020 | 21.15 | 21.57 | 20.88 | 21.28 | 1,530,491 | +0.11(+0.52%) |
Oct 28, 2020 | 21.03 | 21.35 | 19.56 | 21.17 | 1,764,425 | -0.78(-3.55%) |
Oct 27, 2020 | 22.56 | 22.77 | 21.52 | 21.95 | 1,377,016 | -0.56(-2.49%) |
Oct 26, 2020 | 23.20 | 23.45 | 22.06 | 22.51 | 1,150,689 | -1.31(-5.50%) |
Oct 23, 2020 | 23.91 | 24.18 | 23.02 | 23.82 | 1,247,200 | +0.13(+0.55%) |
Oct 22, 2020 | 22.96 | 24.77 | 22.96 | 23.69 | 1,991,320 | +0.93(+4.09%) |
Oct 21, 2020 | 23.21 | 23.31 | 22.00 | 22.76 | 1,579,906 | -0.55(-2.36%) |
Oct 20, 2020 | 22.70 | 23.95 | 22.52 | 23.31 | 1,131,123 | +1.01(+4.53%) |
Oct 19, 2020 | 22.97 | 23.20 | 22.16 | 22.30 | 1,245,627 | -0.37(-1.63%) |
Oct 16, 2020 | 22.64 | 23.04 | 22.34 | 22.67 | 913,600 | +0.07(+0.31%) |
Oct 15, 2020 | 21.94 | 22.68 | 21.66 | 22.60 | 652,830 | +0.42(+1.89%) |
Oct 14, 2020 | 21.85 | 22.90 | 21.85 | 22.18 | 800,251 | +0.29(+1.32%) |
Oct 13, 2020 | 22.24 | 22.63 | 21.60 | 21.89 | 765,092 | -0.76(-3.36%) |
Oct 12, 2020 | 23.00 | 23.00 | 22.16 | 22.65 | 686,446 | -0.03(-0.13%) |
Oct 09, 2020 | 22.12 | 22.85 | 21.88 | 22.68 | 1,376,100 | +0.67(+3.04%) |
Oct 08, 2020 | 22.00 | 22.36 | 21.56 | 22.01 | 910,915 | +0.25(+1.15%) |
Oct 07, 2020 | 21.35 | 22.05 | 21.05 | 21.76 | 1,575,499 | +0.81(+3.87%) |
Oct 06, 2020 | 21.47 | 22.22 | 20.93 | 20.95 | 2,176,829 | +0.41(+2.00%) |
Oct 05, 2020 | 20.33 | 20.61 | 19.93 | 20.54 | 869,892 | +0.33(+1.63%) |
Oct 02, 2020 | 18.66 | 20.34 | 18.63 | 20.21 | 914,300 | +0.55(+2.80%) |
Oct 01, 2020 | 19.90 | 19.95 | 19.34 | 19.66 | 816,371 | -0.06(-0.30%) |
Sep 30, 2020 | 20.20 | 20.77 | 19.60 | 19.72 | 1,009,874 | -0.29(-1.45%) |
Sep 29, 2020 | 20.55 | 20.64 | 19.49 | 20.01 | 977,110 | -0.63(-3.05%) |
Sep 28, 2020 | 20.95 | 21.08 | 20.18 | 20.64 | 1,489,618 | +0.15(+0.73%) |
Sep 25, 2020 | 19.23 | 20.66 | 19.23 | 20.49 | 1,289,100 | +1.18(+6.11%) |
Sep 24, 2020 | 19.00 | 19.75 | 18.39 | 19.31 | 1,370,834 | +0.20(+1.05%) |
Sep 23, 2020 | 19.82 | 20.46 | 19.04 | 19.11 | 1,265,055 | -0.62(-3.14%) |
Sep 22, 2020 | 19.26 | 19.89 | 19.02 | 19.73 | 944,415 | +0.44(+2.28%) |
Sep 21, 2020 | 20.56 | 20.62 | 19.22 | 19.29 | 1,703,373 | -2.09(-9.78%) |
Sep 18, 2020 | 21.63 | 21.90 | 21.06 | 21.38 | 993,800 | -0.24(-1.11%) |
Sep 17, 2020 | 21.37 | 22.31 | 20.89 | 21.62 | 1,035,123 | -0.23(-1.05%) |
Sep 16, 2020 | 21.20 | 22.13 | 21.12 | 21.85 | 1,615,176 | +0.76(+3.60%) |
Sep 15, 2020 | 21.63 | 21.71 | 20.74 | 21.09 | 1,080,197 | -0.37(-1.72%) |
Sep 14, 2020 | 21.02 | 21.69 | 20.80 | 21.46 | 1,136,739 | +0.74(+3.57%) |
Sep 11, 2020 | 21.19 | 21.26 | 20.42 | 20.72 | 851,000 | -0.38(-1.80%) |
Sep 10, 2020 | 21.63 | 22.36 | 21.02 | 21.10 | 1,387,808 | -0.48(-2.22%) |
Sep 09, 2020 | 21.12 | 21.69 | 20.08 | 21.58 | 1,973,233 | +0.28(+1.31%) |
Sep 08, 2020 | 20.65 | 21.89 | 20.53 | 21.30 | 2,309,946 | +0.23(+1.09%) |
Sep 04, 2020 | 21.55 | 21.84 | 20.57 | 21.07 | 2,092,600 | +0.06(+0.29%) |
Sep 03, 2020 | 20.81 | 21.92 | 20.63 | 21.01 | 1,576,905 | +0.23(+1.11%) |
Sep 02, 2020 | 20.70 | 20.88 | 20.17 | 20.78 | 1,045,699 | +0.34(+1.66%) |
Sep 01, 2020 | 20.13 | 20.73 | 19.87 | 20.44 | 1,339,262 | +0.04(+0.20%) |
Aug 31, 2020 | 21.23 | 21.37 | 20.16 | 20.40 | 1,840,266 | -0.97(-4.54%) |
Aug 28, 2020 | 20.95 | 21.69 | 20.53 | 21.37 | 2,128,200 | +0.82(+3.99%) |
Aug 27, 2020 | 19.80 | 21.05 | 19.61 | 20.55 | 2,801,246 | +0.90(+4.58%) |
Aug 26, 2020 | 19.81 | 20.02 | 19.40 | 19.65 | 2,118,803 | -0.09(-0.46%) |
Aug 25, 2020 | 19.77 | 19.99 | 19.16 | 19.74 | 1,382,080 | +0.24(+1.23%) |
Aug 24, 2020 | 19.05 | 19.52 | 18.29 | 19.50 | 1,921,340 | +0.63(+3.34%) |
Aug 21, 2020 | 19.20 | 20.05 | 18.79 | 18.87 | 1,626,200 | -0.49(-2.53%) |
Aug 20, 2020 | 18.77 | 19.54 | 18.38 | 19.36 | 2,164,276 | +0.51(+2.71%) |
Aug 19, 2020 | 18.70 | 19.27 | 18.50 | 18.85 | 2,526,068 | +0.05(+0.27%) |
Aug 18, 2020 | 18.70 | 19.03 | 18.41 | 18.80 | 1,081,063 | -0.06(-0.32%) |
Aug 17, 2020 | 19.15 | 19.15 | 18.20 | 18.86 | 1,443,671 | -0.14(-0.74%) |
Aug 14, 2020 | 18.42 | 19.34 | 18.19 | 19.00 | 1,813,700 | +0.48(+2.59%) |
Aug 13, 2020 | 18.08 | 18.87 | 17.95 | 18.52 | 1,452,453 | +0.45(+2.49%) |
Aug 12, 2020 | 18.44 | 18.49 | 17.39 | 18.07 | 2,166,730 | -0.05(-0.28%) |
Aug 11, 2020 | 18.40 | 19.07 | 18.03 | 18.12 | 2,532,165 | +0.23(+1.29%) |
Aug 10, 2020 | 16.10 | 18.16 | 15.99 | 17.89 | 4,430,100 | +0.98(+5.80%) |
Aug 07, 2020 | 16.36 | 17.03 | 16.26 | 16.91 | 2,321,800 | +0.45(+2.73%) |
Aug 06, 2020 | 15.49 | 16.54 | 15.30 | 16.46 | 2,685,807 | +1.00(+6.47%) |
Aug 05, 2020 | 15.78 | 15.91 | 14.87 | 15.46 | 1,105,222 | +0.06(+0.39%) |
Aug 04, 2020 | 14.53 | 15.85 | 14.48 | 15.40 | 1,687,831 | +0.86(+5.91%) |