Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.38 | 19.46 | 18.78 | 19.11 | 1,386,500 | -0.29(-1.49%) |
Oct 29, 2020 | 18.64 | 19.52 | 18.24 | 19.40 | 1,716,662 | +0.68(+3.63%) |
Oct 28, 2020 | 19.06 | 19.13 | 18.50 | 18.72 | 1,613,780 | -0.87(-4.44%) |
Oct 27, 2020 | 20.05 | 20.22 | 19.49 | 19.59 | 892,705 | -0.52(-2.59%) |
Oct 26, 2020 | 20.40 | 20.67 | 19.86 | 20.11 | 2,150,286 | -0.80(-3.83%) |
Oct 23, 2020 | 20.95 | 21.08 | 20.50 | 20.91 | 2,089,800 | +0.16(+0.77%) |
Oct 22, 2020 | 19.78 | 21.02 | 19.70 | 20.75 | 3,468,761 | +1.00(+5.06%) |
Oct 21, 2020 | 19.60 | 20.00 | 19.54 | 19.75 | 1,449,306 | +0.10(+0.51%) |
Oct 20, 2020 | 19.36 | 19.89 | 19.20 | 19.65 | 1,493,071 | +0.50(+2.61%) |
Oct 19, 2020 | 19.67 | 19.80 | 19.12 | 19.15 | 1,635,694 | -0.36(-1.85%) |
Oct 16, 2020 | 19.61 | 19.85 | 19.38 | 19.51 | 1,415,300 | -0.27(-1.37%) |
Oct 15, 2020 | 19.41 | 19.95 | 19.23 | 19.78 | 1,239,762 | -0.12(-0.60%) |
Oct 14, 2020 | 20.26 | 20.49 | 19.64 | 19.90 | 1,516,199 | -0.18(-0.90%) |
Oct 13, 2020 | 20.72 | 20.72 | 19.87 | 20.08 | 1,561,219 | -0.94(-4.47%) |
Oct 12, 2020 | 20.55 | 21.12 | 20.27 | 21.02 | 1,582,284 | +0.65(+3.19%) |
Oct 09, 2020 | 20.12 | 20.77 | 19.95 | 20.37 | 1,577,800 | +0.15(+0.74%) |
Oct 08, 2020 | 20.60 | 20.65 | 19.99 | 20.22 | 1,384,885 | +0.05(+0.25%) |
Oct 07, 2020 | 19.91 | 20.36 | 19.69 | 20.17 | 1,632,599 | +0.47(+2.39%) |
Oct 06, 2020 | 19.37 | 20.76 | 19.30 | 19.70 | 2,815,777 | +0.40(+2.07%) |
Oct 05, 2020 | 19.56 | 19.67 | 18.90 | 19.30 | 2,040,653 | -0.05(-0.26%) |
Oct 02, 2020 | 19.22 | 19.81 | 18.86 | 19.35 | 2,158,700 | -0.52(-2.62%) |
Oct 01, 2020 | 19.69 | 20.09 | 19.42 | 19.87 | 1,392,953 | +0.28(+1.43%) |
Sep 30, 2020 | 19.75 | 20.18 | 19.36 | 19.59 | 2,098,244 | +0.01(+0.05%) |
Sep 29, 2020 | 19.71 | 20.03 | 19.32 | 19.58 | 1,945,555 | -0.24(-1.21%) |
Sep 28, 2020 | 19.60 | 19.95 | 19.53 | 19.82 | 1,699,944 | +0.50(+2.59%) |
Sep 25, 2020 | 18.85 | 19.38 | 18.69 | 19.32 | 1,421,000 | +0.39(+2.06%) |
Sep 24, 2020 | 18.73 | 19.07 | 18.44 | 18.93 | 2,011,701 | -0.10(-0.53%) |
Sep 23, 2020 | 20.00 | 20.32 | 18.95 | 19.03 | 2,483,689 | -0.85(-4.28%) |
Sep 22, 2020 | 19.55 | 19.93 | 19.14 | 19.88 | 2,557,253 | +0.41(+2.11%) |
Sep 21, 2020 | 20.10 | 20.18 | 19.11 | 19.47 | 3,396,333 | -1.28(-6.17%) |
Sep 18, 2020 | 21.11 | 21.14 | 20.40 | 20.75 | 4,027,100 | -0.35(-1.66%) |
Sep 17, 2020 | 21.00 | 21.30 | 20.69 | 21.10 | 2,089,629 | -0.22(-1.03%) |
Sep 16, 2020 | 21.00 | 21.74 | 20.88 | 21.32 | 2,098,206 | +0.28(+1.33%) |
Sep 15, 2020 | 21.54 | 21.66 | 20.96 | 21.04 | 2,358,756 | -0.28(-1.31%) |
Sep 14, 2020 | 21.52 | 21.59 | 20.93 | 21.32 | 2,158,606 | +0.05(+0.24%) |
Sep 11, 2020 | 21.54 | 21.62 | 20.91 | 21.27 | 1,731,700 | -0.16(-0.75%) |
Sep 10, 2020 | 21.45 | 22.13 | 21.40 | 21.43 | 2,379,959 | +0.20(+0.94%) |
Sep 09, 2020 | 22.22 | 22.30 | 20.96 | 21.23 | 3,639,143 | -0.80(-3.63%) |
Sep 08, 2020 | 22.04 | 22.36 | 21.78 | 22.03 | 2,875,519 | -0.57(-2.52%) |
Sep 04, 2020 | 23.30 | 23.30 | 22.15 | 22.60 | 1,601,500 | -0.20(-0.88%) |
Sep 03, 2020 | 23.75 | 24.11 | 22.64 | 22.80 | 1,806,659 | -0.90(-3.80%) |
Sep 02, 2020 | 23.21 | 23.77 | 23.00 | 23.70 | 1,660,807 | +0.54(+2.33%) |
Sep 01, 2020 | 23.21 | 23.42 | 22.90 | 23.16 | 1,784,899 | -0.21(-0.90%) |
Aug 31, 2020 | 24.50 | 24.61 | 23.32 | 23.37 | 2,274,510 | -1.19(-4.85%) |
Aug 28, 2020 | 24.55 | 24.72 | 24.12 | 24.56 | 2,619,100 | +0.19(+0.78%) |
Aug 27, 2020 | 23.20 | 24.50 | 23.07 | 24.37 | 4,128,003 | +1.44(+6.28%) |
Aug 26, 2020 | 23.79 | 23.85 | 22.59 | 22.93 | 2,635,931 | -0.74(-3.13%) |
Aug 25, 2020 | 23.52 | 23.79 | 23.02 | 23.67 | 2,474,135 | +0.29(+1.24%) |
Aug 24, 2020 | 22.08 | 23.39 | 22.08 | 23.38 | 2,707,227 | +1.38(+6.27%) |
Aug 21, 2020 | 21.91 | 22.12 | 21.74 | 22.00 | 1,481,500 | +0.01(+0.05%) |
Aug 20, 2020 | 21.60 | 22.05 | 21.30 | 21.99 | 1,691,213 | +0.07(+0.32%) |
Aug 19, 2020 | 21.91 | 22.30 | 21.84 | 21.92 | 1,369,563 | -0.04(-0.18%) |
Aug 18, 2020 | 21.97 | 22.16 | 21.72 | 21.96 | 1,928,918 | -0.25(-1.13%) |
Aug 17, 2020 | 22.49 | 22.68 | 22.11 | 22.21 | 2,253,574 | -0.08(-0.36%) |
Aug 14, 2020 | 22.05 | 22.45 | 21.95 | 22.29 | 2,431,000 | +0.03(+0.13%) |
Aug 13, 2020 | 22.65 | 22.78 | 21.85 | 22.26 | 3,679,905 | -0.75(-3.26%) |
Aug 12, 2020 | 22.28 | 23.10 | 21.82 | 23.01 | 4,214,900 | +0.88(+3.98%) |
Aug 11, 2020 | 21.91 | 22.89 | 21.70 | 22.13 | 4,958,188 | +0.96(+4.53%) |
Aug 10, 2020 | 21.32 | 21.63 | 20.75 | 21.17 | 2,461,112 | +0.11(+0.52%) |
Aug 07, 2020 | 21.24 | 22.34 | 20.08 | 21.06 | 4,254,200 | -0.51(-2.36%) |
Aug 06, 2020 | 21.13 | 22.33 | 20.72 | 21.57 | 3,998,700 | +0.48(+2.28%) |
Aug 05, 2020 | 20.97 | 21.26 | 20.72 | 21.09 | 1,310,535 | +0.37(+1.79%) |
Aug 04, 2020 | 20.38 | 20.88 | 20.27 | 20.72 | 960,077 | +0.37(+1.82%) |