Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.06 | 22.91 | 22.06 | 22.60 | 587,180 | +0.37(+1.65%) |
Oct 29, 2020 | 21.45 | 22.38 | 20.86 | 22.23 | 705,791 | +0.55(+2.56%) |
Oct 28, 2020 | 21.93 | 22.65 | 21.36 | 21.68 | 907,084 | -0.99(-4.38%) |
Oct 27, 2020 | 23.33 | 23.60 | 22.67 | 22.67 | 860,709 | -0.84(-3.58%) |
Oct 26, 2020 | 23.68 | 23.85 | 23.04 | 23.51 | 614,361 | -0.60(-2.49%) |
Oct 23, 2020 | 24.21 | 24.55 | 23.58 | 24.11 | 618,573 | +0.15(+0.64%) |
Oct 22, 2020 | 22.31 | 24.02 | 22.25 | 23.96 | 758,582 | +1.68(+7.55%) |
Oct 21, 2020 | 22.07 | 22.47 | 22.06 | 22.28 | 381,644 | +0.12(+0.53%) |
Oct 20, 2020 | 22.14 | 22.58 | 21.98 | 22.16 | 413,495 | +0.59(+2.74%) |
Oct 19, 2020 | 22.03 | 22.27 | 21.51 | 21.57 | 415,962 | -0.30(-1.35%) |
Oct 16, 2020 | 21.72 | 22.00 | 21.13 | 21.87 | 717,441 | +0.07(+0.33%) |
Oct 15, 2020 | 20.77 | 21.81 | 20.70 | 21.80 | 664,830 | +0.73(+3.48%) |
Oct 14, 2020 | 21.28 | 21.66 | 21.04 | 21.06 | 430,829 | -0.30(-1.38%) |
Oct 13, 2020 | 21.80 | 21.80 | 21.14 | 21.36 | 606,157 | -0.59(-2.71%) |
Oct 12, 2020 | 21.47 | 22.00 | 21.43 | 21.95 | 564,637 | +0.36(+1.68%) |
Oct 09, 2020 | 22.26 | 22.26 | 21.48 | 21.59 | 577,613 | -0.37(-1.70%) |
Oct 08, 2020 | 21.97 | 22.10 | 21.60 | 21.96 | 497,010 | +0.38(+1.77%) |
Oct 07, 2020 | 21.41 | 22.00 | 21.34 | 21.58 | 951,436 | +0.52(+2.48%) |
Oct 06, 2020 | 21.57 | 22.23 | 21.03 | 21.06 | 1,054,447 | -0.18(-0.84%) |
Oct 05, 2020 | 20.69 | 21.33 | 20.52 | 21.23 | 1,093,606 | +0.86(+4.22%) |
Oct 02, 2020 | 19.12 | 20.48 | 19.05 | 20.37 | 725,485 | +0.73(+3.70%) |
Oct 01, 2020 | 19.56 | 19.90 | 19.20 | 19.65 | 853,040 | +0.22(+1.14%) |
Sep 30, 2020 | 19.25 | 19.75 | 19.11 | 19.42 | 743,648 | +0.25(+1.29%) |
Sep 29, 2020 | 19.26 | 19.27 | 18.69 | 19.18 | 618,103 | -0.21(-1.10%) |
Sep 28, 2020 | 19.27 | 19.69 | 19.27 | 19.39 | 1,107,477 | +0.46(+2.44%) |
Sep 25, 2020 | 18.34 | 19.05 | 18.24 | 18.93 | 644,838 | +0.36(+1.96%) |
Sep 24, 2020 | 18.54 | 19.11 | 18.19 | 18.57 | 884,097 | +0.07(+0.38%) |
Sep 23, 2020 | 19.28 | 19.97 | 18.49 | 18.49 | 1,145,997 | -0.20(-1.04%) |
Sep 22, 2020 | 19.31 | 19.66 | 18.60 | 18.69 | 970,241 | -0.45(-2.36%) |
Sep 21, 2020 | 19.74 | 19.96 | 18.95 | 19.14 | 988,228 | -1.37(-6.70%) |
Sep 18, 2020 | 20.76 | 20.76 | 20.21 | 20.52 | 2,714,029 | -0.13(-0.64%) |
Sep 17, 2020 | 20.38 | 20.73 | 20.17 | 20.65 | 835,360 | +0.02(+0.09%) |
Sep 16, 2020 | 20.63 | 21.07 | 20.27 | 20.63 | 1,603,288 | +0.03(+0.13%) |
Sep 15, 2020 | 21.03 | 21.03 | 20.44 | 20.60 | 892,018 | -0.40(-1.90%) |
Sep 14, 2020 | 20.52 | 21.28 | 20.32 | 21.00 | 938,793 | +0.58(+2.82%) |
Sep 11, 2020 | 19.95 | 20.44 | 19.69 | 20.43 | 1,254,147 | +0.51(+2.58%) |
Sep 10, 2020 | 20.81 | 20.89 | 19.74 | 19.91 | 1,397,506 | -0.78(-3.77%) |
Sep 09, 2020 | 21.01 | 21.19 | 20.50 | 20.69 | 1,207,664 | -0.23(-1.10%) |
Sep 08, 2020 | 21.69 | 21.81 | 20.75 | 20.92 | 1,434,580 | -1.37(-6.13%) |
Sep 04, 2020 | 22.15 | 22.30 | 21.57 | 22.29 | 1,512,782 | +0.93(+4.36%) |
Sep 03, 2020 | 21.28 | 22.24 | 21.22 | 21.36 | 1,184,038 | +0.20(+0.92%) |
Sep 02, 2020 | 20.79 | 21.25 | 20.51 | 21.16 | 1,062,195 | +0.28(+1.36%) |
Sep 01, 2020 | 20.59 | 21.26 | 20.32 | 20.88 | 1,293,588 | +0.15(+0.73%) |
Aug 31, 2020 | 21.20 | 21.41 | 20.42 | 20.73 | 22,147,824 | -0.68(-3.19%) |
Aug 28, 2020 | 21.96 | 22.08 | 21.36 | 21.41 | 2,533,447 | -0.37(-1.71%) |
Aug 27, 2020 | 21.61 | 22.25 | 21.36 | 21.78 | 2,559,042 | -0.03(-0.12%) |
Aug 26, 2020 | 22.84 | 23.02 | 21.17 | 21.81 | 6,955,076 | +1.45(+7.10%) |
Aug 25, 2020 | 20.75 | 20.91 | 20.11 | 20.36 | 321,241 | -0.04(-0.22%) |
Aug 24, 2020 | 19.54 | 20.42 | 19.15 | 20.41 | 332,215 | +1.09(+5.64%) |
Aug 21, 2020 | 19.50 | 19.78 | 19.15 | 19.32 | 395,227 | -0.37(-1.89%) |
Aug 20, 2020 | 19.49 | 19.77 | 19.31 | 19.69 | 702,393 | -0.23(-1.16%) |
Aug 19, 2020 | 19.81 | 20.22 | 19.73 | 19.92 | 369,148 | +0.19(+0.99%) |
Aug 18, 2020 | 20.36 | 20.36 | 19.38 | 19.73 | 615,536 | -0.52(-2.58%) |
Aug 17, 2020 | 20.72 | 21.05 | 20.04 | 20.25 | 706,006 | -0.73(-3.47%) |
Aug 14, 2020 | 20.18 | 21.28 | 19.99 | 20.98 | 570,620 | +0.63(+3.09%) |
Aug 13, 2020 | 20.42 | 20.79 | 20.25 | 20.35 | 529,919 | -0.36(-1.76%) |
Aug 12, 2020 | 21.21 | 21.21 | 20.18 | 20.71 | 608,557 | -0.08(-0.38%) |
Aug 11, 2020 | 21.07 | 21.57 | 20.61 | 20.79 | 923,346 | +0.28(+1.38%) |
Aug 10, 2020 | 19.87 | 20.99 | 19.82 | 20.51 | 1,030,929 | +0.80(+4.05%) |
Aug 07, 2020 | 18.24 | 19.74 | 18.15 | 19.71 | 892,081 | +1.24(+6.72%) |
Aug 06, 2020 | 18.31 | 18.58 | 18.18 | 18.47 | 657,711 | +0.04(+0.24%) |
Aug 05, 2020 | 18.22 | 18.58 | 17.97 | 18.42 | 662,661 | +0.66(+3.69%) |
Aug 04, 2020 | 17.79 | 17.94 | 17.43 | 17.77 | 497,982 | -0.12(-0.69%) |