Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.65 | 19.87 | 19.09 | 19.52 | 1,000,740 | -0.25(-1.24%) |
Oct 29, 2020 | 18.93 | 20.11 | 18.72 | 19.77 | 1,536,420 | +0.69(+3.61%) |
Oct 28, 2020 | 19.20 | 19.51 | 18.88 | 19.08 | 1,241,049 | -0.88(-4.43%) |
Oct 27, 2020 | 20.02 | 20.60 | 19.94 | 19.96 | 1,233,394 | -0.29(-1.46%) |
Oct 26, 2020 | 20.87 | 20.92 | 19.83 | 20.26 | 1,177,466 | -0.91(-4.29%) |
Oct 23, 2020 | 20.55 | 21.23 | 20.20 | 21.17 | 1,431,077 | +0.84(+4.15%) |
Oct 22, 2020 | 19.32 | 20.40 | 19.26 | 20.32 | 1,473,794 | +0.85(+4.37%) |
Oct 21, 2020 | 18.77 | 19.55 | 18.41 | 19.47 | 1,713,384 | +0.64(+3.39%) |
Oct 20, 2020 | 17.92 | 18.99 | 17.92 | 18.83 | 1,601,958 | +0.92(+5.12%) |
Oct 19, 2020 | 17.90 | 18.15 | 17.52 | 17.92 | 1,494,213 | +0.27(+1.53%) |
Oct 16, 2020 | 17.93 | 18.08 | 17.47 | 17.65 | 1,240,332 | -0.37(-2.05%) |
Oct 15, 2020 | 17.50 | 18.24 | 17.41 | 18.02 | 1,312,091 | +0.19(+1.06%) |
Oct 14, 2020 | 17.31 | 18.31 | 16.89 | 17.83 | 2,252,625 | -0.53(-2.90%) |
Oct 13, 2020 | 19.50 | 19.60 | 18.25 | 18.36 | 2,365,031 | -1.90(-9.38%) |
Oct 12, 2020 | 20.32 | 20.41 | 19.65 | 20.26 | 1,080,338 | -0.02(-0.08%) |
Oct 09, 2020 | 20.89 | 20.91 | 20.01 | 20.28 | 1,144,715 | -0.47(-2.25%) |
Oct 08, 2020 | 20.28 | 20.78 | 20.15 | 20.74 | 926,361 | +0.77(+3.85%) |
Oct 07, 2020 | 20.07 | 20.54 | 19.77 | 19.97 | 1,376,309 | +0.00(+0.00%) |
Oct 06, 2020 | 20.73 | 20.87 | 19.86 | 19.97 | 2,091,618 | -0.83(-3.98%) |
Oct 05, 2020 | 22.42 | 22.50 | 20.72 | 20.80 | 3,215,392 | -2.64(-11.28%) |
Oct 02, 2020 | 21.84 | 23.49 | 21.84 | 23.44 | 1,781,184 | +0.61(+2.65%) |
Oct 01, 2020 | 22.58 | 22.98 | 22.33 | 22.84 | 1,021,924 | +0.32(+1.42%) |
Sep 30, 2020 | 22.76 | 23.26 | 22.22 | 22.52 | 1,026,590 | -0.03(-0.14%) |
Sep 29, 2020 | 22.93 | 22.96 | 22.09 | 22.55 | 573,352 | -0.52(-2.27%) |
Sep 28, 2020 | 22.58 | 23.44 | 22.52 | 23.08 | 728,232 | +1.17(+5.35%) |
Sep 25, 2020 | 21.73 | 22.26 | 21.61 | 21.91 | 848,584 | -0.08(-0.37%) |
Sep 24, 2020 | 21.82 | 22.74 | 21.30 | 21.99 | 1,211,412 | +0.19(+0.86%) |
Sep 23, 2020 | 22.77 | 23.27 | 21.73 | 21.80 | 1,408,263 | -0.95(-4.18%) |
Sep 22, 2020 | 22.62 | 23.42 | 22.54 | 22.75 | 1,528,268 | +0.18(+0.80%) |
Sep 21, 2020 | 23.67 | 23.67 | 22.55 | 22.57 | 2,992,710 | -1.79(-7.36%) |
Sep 18, 2020 | 26.07 | 26.12 | 24.26 | 24.36 | 3,873,519 | -2.03(-7.69%) |
Sep 17, 2020 | 26.68 | 26.94 | 26.25 | 26.39 | 975,706 | -0.74(-2.72%) |
Sep 16, 2020 | 26.57 | 27.36 | 26.05 | 27.13 | 1,303,885 | +0.81(+3.08%) |
Sep 15, 2020 | 26.04 | 27.13 | 25.96 | 26.32 | 985,074 | +0.44(+1.71%) |
Sep 14, 2020 | 26.38 | 26.38 | 25.58 | 25.88 | 1,584,888 | -0.37(-1.40%) |
Sep 11, 2020 | 26.98 | 27.02 | 26.22 | 26.25 | 1,183,914 | -0.56(-2.08%) |
Sep 10, 2020 | 27.01 | 27.42 | 26.78 | 26.80 | 1,072,167 | -0.37(-1.36%) |
Sep 09, 2020 | 27.46 | 27.72 | 26.87 | 27.17 | 854,411 | -0.29(-1.07%) |
Sep 08, 2020 | 27.76 | 27.97 | 27.06 | 27.47 | 689,149 | -0.66(-2.36%) |
Sep 04, 2020 | 28.09 | 28.73 | 27.43 | 28.13 | 736,847 | -0.06(-0.20%) |
Sep 03, 2020 | 27.84 | 28.84 | 27.49 | 28.19 | 1,094,402 | +0.54(+1.96%) |
Sep 02, 2020 | 26.12 | 27.78 | 25.81 | 27.65 | 1,128,293 | +1.46(+5.57%) |
Sep 01, 2020 | 25.80 | 26.90 | 25.60 | 26.19 | 674,240 | -0.27(-1.02%) |
Aug 31, 2020 | 27.23 | 27.33 | 26.09 | 26.46 | 1,278,327 | -0.69(-2.53%) |
Aug 28, 2020 | 26.70 | 27.15 | 26.33 | 27.15 | 877,281 | +0.49(+1.84%) |
Aug 27, 2020 | 25.68 | 26.86 | 25.66 | 26.66 | 1,216,365 | +1.17(+4.60%) |
Aug 26, 2020 | 25.52 | 25.59 | 24.84 | 25.48 | 907,276 | -0.16(-0.61%) |
Aug 25, 2020 | 26.15 | 26.41 | 25.12 | 25.64 | 949,856 | -0.45(-1.73%) |
Aug 24, 2020 | 24.32 | 26.24 | 23.99 | 26.09 | 1,400,619 | +2.04(+8.48%) |
Aug 21, 2020 | 25.00 | 25.11 | 23.58 | 24.05 | 1,564,061 | -1.11(-4.43%) |
Aug 20, 2020 | 24.85 | 25.71 | 24.68 | 25.16 | 912,743 | +0.09(+0.36%) |
Aug 19, 2020 | 25.77 | 26.05 | 24.98 | 25.07 | 854,610 | -0.84(-3.25%) |
Aug 18, 2020 | 26.87 | 26.87 | 25.83 | 25.92 | 1,073,777 | -0.93(-3.45%) |
Aug 17, 2020 | 26.78 | 26.86 | 26.15 | 26.84 | 740,892 | +0.11(+0.40%) |
Aug 14, 2020 | 26.60 | 27.31 | 25.99 | 26.74 | 834,174 | -0.16(-0.61%) |
Aug 13, 2020 | 26.82 | 27.74 | 26.63 | 26.90 | 972,603 | -0.19(-0.70%) |
Aug 12, 2020 | 27.64 | 27.86 | 26.35 | 27.09 | 902,328 | -0.43(-1.55%) |
Aug 11, 2020 | 27.70 | 28.37 | 27.38 | 27.51 | 1,288,018 | +0.37(+1.36%) |
Aug 10, 2020 | 26.43 | 27.49 | 26.43 | 27.15 | 1,174,023 | +0.81(+3.08%) |
Aug 07, 2020 | 24.61 | 26.53 | 24.36 | 26.34 | 1,650,275 | +1.70(+6.88%) |
Aug 06, 2020 | 24.04 | 25.24 | 23.84 | 24.64 | 1,503,892 | +0.48(+2.00%) |
Aug 05, 2020 | 24.89 | 25.31 | 23.79 | 24.16 | 1,171,632 | -0.59(-2.38%) |
Aug 04, 2020 | 23.26 | 24.96 | 23.22 | 24.75 | 1,218,247 | +1.44(+6.18%) |