Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.36 | 25.90 | 24.59 | 25.27 | 771,500 | -0.18(-0.71%) |
Oct 29, 2020 | 24.92 | 25.59 | 24.58 | 25.45 | 847,972 | +0.41(+1.64%) |
Oct 28, 2020 | 24.90 | 26.16 | 24.82 | 25.04 | 900,461 | -1.01(-3.88%) |
Oct 27, 2020 | 26.95 | 27.03 | 25.41 | 26.05 | 746,077 | -0.91(-3.38%) |
Oct 26, 2020 | 26.89 | 27.99 | 26.20 | 26.96 | 892,007 | -1.26(-4.46%) |
Oct 23, 2020 | 28.00 | 28.30 | 26.07 | 28.22 | 1,068,100 | +0.54(+1.95%) |
Oct 22, 2020 | 25.67 | 27.77 | 25.57 | 27.68 | 1,436,187 | +1.97(+7.66%) |
Oct 21, 2020 | 24.91 | 26.00 | 24.15 | 25.71 | 1,032,073 | +0.98(+3.96%) |
Oct 20, 2020 | 24.97 | 25.46 | 24.44 | 24.73 | 1,050,508 | +0.07(+0.28%) |
Oct 19, 2020 | 25.05 | 25.77 | 24.54 | 24.66 | 857,375 | -0.26(-1.04%) |
Oct 16, 2020 | 27.50 | 27.65 | 24.80 | 24.92 | 1,456,600 | -2.32(-8.52%) |
Oct 15, 2020 | 26.82 | 28.27 | 26.65 | 27.24 | 680,835 | -0.22(-0.80%) |
Oct 14, 2020 | 27.49 | 28.17 | 26.48 | 27.46 | 818,884 | +0.44(+1.63%) |
Oct 13, 2020 | 26.51 | 27.35 | 25.66 | 27.02 | 927,672 | +0.02(+0.07%) |
Oct 12, 2020 | 28.39 | 28.94 | 27.00 | 27.00 | 1,000,910 | -1.42(-5.00%) |
Oct 09, 2020 | 30.77 | 30.92 | 28.14 | 28.42 | 1,344,400 | -2.07(-6.79%) |
Oct 08, 2020 | 31.49 | 32.55 | 30.45 | 30.49 | 839,066 | -0.32(-1.04%) |
Oct 07, 2020 | 30.24 | 31.04 | 29.96 | 30.81 | 1,244,583 | +1.77(+6.10%) |
Oct 06, 2020 | 30.49 | 30.75 | 28.96 | 29.04 | 1,380,448 | -1.98(-6.38%) |
Oct 05, 2020 | 30.51 | 31.24 | 29.36 | 31.02 | 952,575 | +0.91(+3.02%) |
Oct 02, 2020 | 28.34 | 30.36 | 27.94 | 30.11 | 1,081,600 | +0.41(+1.38%) |
Oct 01, 2020 | 28.53 | 30.55 | 28.53 | 29.70 | 1,310,010 | +1.35(+4.76%) |
Sep 30, 2020 | 27.72 | 28.83 | 27.39 | 28.35 | 837,598 | +0.99(+3.62%) |
Sep 29, 2020 | 28.58 | 28.69 | 26.83 | 27.36 | 963,718 | -1.42(-4.93%) |
Sep 28, 2020 | 28.15 | 29.43 | 27.66 | 28.78 | 1,253,309 | +1.39(+5.07%) |
Sep 25, 2020 | 26.79 | 27.51 | 26.57 | 27.39 | 713,800 | +0.48(+1.78%) |
Sep 24, 2020 | 26.64 | 27.40 | 25.71 | 26.91 | 821,140 | +0.02(+0.07%) |
Sep 23, 2020 | 29.44 | 30.38 | 26.74 | 26.89 | 1,181,004 | -2.21(-7.59%) |
Sep 22, 2020 | 29.67 | 30.70 | 28.95 | 29.10 | 1,110,993 | +0.20(+0.69%) |
Sep 21, 2020 | 28.76 | 29.51 | 27.56 | 28.90 | 1,506,205 | -1.28(-4.24%) |
Sep 18, 2020 | 29.75 | 30.74 | 29.11 | 30.18 | 1,773,300 | +0.67(+2.27%) |
Sep 17, 2020 | 30.83 | 31.37 | 28.98 | 29.51 | 1,935,148 | -2.22(-7.00%) |
Sep 16, 2020 | 28.17 | 32.10 | 27.95 | 31.73 | 2,922,410 | +3.73(+13.32%) |
Sep 15, 2020 | 26.71 | 28.51 | 26.35 | 28.00 | 2,291,497 | +1.53(+5.78%) |
Sep 14, 2020 | 24.68 | 26.78 | 24.54 | 26.47 | 1,034,852 | +1.97(+8.04%) |
Sep 11, 2020 | 24.59 | 25.39 | 23.52 | 24.50 | 1,287,100 | -0.05(-0.20%) |
Sep 10, 2020 | 23.38 | 25.30 | 23.29 | 24.55 | 2,146,511 | +1.58(+6.88%) |
Sep 09, 2020 | 23.20 | 23.20 | 21.62 | 22.97 | 1,462,874 | -0.32(-1.37%) |
Sep 08, 2020 | 23.05 | 24.06 | 22.56 | 23.29 | 1,208,844 | -0.14(-0.60%) |
Sep 04, 2020 | 22.32 | 23.65 | 21.78 | 23.43 | 1,398,200 | +1.25(+5.64%) |
Sep 03, 2020 | 21.32 | 22.38 | 20.60 | 22.18 | 1,660,160 | +0.86(+4.03%) |
Sep 02, 2020 | 20.60 | 21.86 | 20.60 | 21.32 | 1,558,402 | +1.46(+7.35%) |
Sep 01, 2020 | 19.90 | 20.59 | 19.61 | 19.86 | 1,154,819 | -0.11(-0.55%) |
Aug 31, 2020 | 21.27 | 21.41 | 19.73 | 19.97 | 2,069,679 | -1.26(-5.93%) |
Aug 28, 2020 | 21.26 | 21.43 | 20.50 | 21.23 | 1,673,200 | +0.45(+2.17%) |
Aug 27, 2020 | 19.25 | 21.47 | 18.95 | 20.78 | 3,469,657 | +1.87(+9.89%) |
Aug 26, 2020 | 18.61 | 20.10 | 18.45 | 18.91 | 2,411,459 | -0.01(-0.05%) |
Aug 25, 2020 | 19.63 | 20.78 | 17.78 | 18.92 | 10,810,913 | -4.39(-18.83%) |
Aug 24, 2020 | 22.20 | 23.76 | 21.05 | 23.31 | 2,142,158 | +1.54(+7.07%) |
Aug 21, 2020 | 22.23 | 22.68 | 21.63 | 21.77 | 1,259,700 | +0.04(+0.18%) |
Aug 20, 2020 | 23.26 | 23.26 | 21.30 | 21.73 | 1,470,527 | -2.08(-8.74%) |
Aug 19, 2020 | 24.00 | 24.53 | 23.48 | 23.81 | 987,780 | -0.22(-0.92%) |
Aug 18, 2020 | 27.38 | 27.38 | 23.96 | 24.03 | 1,611,024 | -3.67(-13.25%) |
Aug 17, 2020 | 27.91 | 28.75 | 27.25 | 27.70 | 581,385 | -0.08(-0.29%) |
Aug 14, 2020 | 27.30 | 28.31 | 26.79 | 27.78 | 441,000 | +0.33(+1.20%) |
Aug 13, 2020 | 27.95 | 28.29 | 27.02 | 27.45 | 619,294 | -0.89(-3.14%) |
Aug 12, 2020 | 28.57 | 28.72 | 26.89 | 28.34 | 576,247 | +0.07(+0.25%) |
Aug 11, 2020 | 28.37 | 29.69 | 27.83 | 28.27 | 706,449 | +0.60(+2.17%) |
Aug 10, 2020 | 27.96 | 28.72 | 26.94 | 27.67 | 792,290 | +0.20(+0.73%) |
Aug 07, 2020 | 25.52 | 27.67 | 25.25 | 27.47 | 767,900 | +1.64(+6.35%) |
Aug 06, 2020 | 27.07 | 27.75 | 25.25 | 25.83 | 886,606 | -1.41(-5.18%) |
Aug 05, 2020 | 26.69 | 27.32 | 26.08 | 27.24 | 752,405 | +1.15(+4.41%) |
Aug 04, 2020 | 24.27 | 26.34 | 23.75 | 26.09 | 939,649 | +1.95(+8.08%) |