Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.94 | 25.73 | 24.64 | 25.11 | 921,417 | +0.17(+0.68%) |
Oct 29, 2020 | 24.80 | 25.15 | 23.74 | 24.94 | 916,389 | +0.07(+0.28%) |
Oct 28, 2020 | 24.73 | 25.30 | 24.54 | 24.87 | 985,381 | -0.62(-2.43%) |
Oct 27, 2020 | 25.49 | 26.04 | 25.26 | 25.49 | 1,429,539 | +0.16(+0.63%) |
Oct 26, 2020 | 25.10 | 26.11 | 25.10 | 25.33 | 702,875 | -0.17(-0.67%) |
Oct 23, 2020 | 24.36 | 25.71 | 24.36 | 25.50 | 991,741 | +1.24(+5.11%) |
Oct 22, 2020 | 24.74 | 25.35 | 23.94 | 24.26 | 1,036,271 | -0.41(-1.66%) |
Oct 21, 2020 | 25.54 | 25.65 | 24.65 | 24.67 | 863,456 | -0.98(-3.82%) |
Oct 20, 2020 | 24.82 | 25.98 | 24.78 | 25.65 | 566,122 | +0.48(+1.91%) |
Oct 19, 2020 | 25.42 | 26.03 | 24.89 | 25.17 | 739,265 | -0.68(-2.63%) |
Oct 16, 2020 | 26.49 | 26.58 | 25.31 | 25.85 | 1,238,826 | -0.76(-2.85%) |
Oct 15, 2020 | 25.70 | 26.62 | 25.52 | 26.61 | 871,424 | +0.44(+1.68%) |
Oct 14, 2020 | 25.99 | 26.70 | 25.81 | 26.17 | 891,726 | +0.56(+2.19%) |
Oct 13, 2020 | 25.59 | 25.74 | 25.05 | 25.61 | 766,600 | -0.14(-0.54%) |
Oct 12, 2020 | 26.68 | 26.87 | 25.43 | 25.75 | 875,767 | -0.60(-2.28%) |
Oct 09, 2020 | 27.35 | 27.74 | 25.98 | 26.35 | 1,277,739 | -0.94(-3.44%) |
Oct 08, 2020 | 26.37 | 27.43 | 26.05 | 27.29 | 1,583,702 | +1.01(+3.84%) |
Oct 07, 2020 | 26.02 | 26.51 | 25.14 | 26.28 | 2,238,109 | +0.38(+1.47%) |
Oct 06, 2020 | 24.41 | 26.92 | 24.14 | 25.90 | 3,051,911 | +1.55(+6.36%) |
Oct 05, 2020 | 22.55 | 25.19 | 22.51 | 24.35 | 6,538,141 | +1.86(+8.27%) |
Oct 02, 2020 | 23.47 | 25.94 | 22.05 | 22.49 | 8,928,672 | -0.06(-0.27%) |
Oct 01, 2020 | 25.12 | 25.29 | 21.63 | 22.55 | 3,864,836 | -2.55(-10.16%) |
Sep 30, 2020 | 22.73 | 25.19 | 22.05 | 25.10 | 4,311,185 | +1.59(+6.76%) |
Sep 29, 2020 | 21.72 | 23.94 | 21.25 | 23.51 | 2,935,853 | +1.83(+8.44%) |
Sep 28, 2020 | 20.64 | 21.87 | 19.90 | 21.68 | 2,605,045 | +1.33(+6.53%) |
Sep 25, 2020 | 20.26 | 21.09 | 19.80 | 20.35 | 4,193,042 | +0.05(+0.25%) |
Sep 24, 2020 | 19.18 | 22.15 | 19.09 | 20.30 | 17,946,936 | +6.52(+47.28%) |
Sep 23, 2020 | 14.31 | 14.38 | 13.74 | 13.79 | 925,582 | -0.51(-3.57%) |
Sep 22, 2020 | 14.19 | 14.33 | 13.75 | 14.30 | 879,863 | +0.09(+0.63%) |
Sep 21, 2020 | 14.04 | 14.36 | 13.78 | 14.21 | 1,282,529 | -0.13(-0.91%) |
Sep 18, 2020 | 14.67 | 14.86 | 14.16 | 14.34 | 1,791,216 | -0.31(-2.12%) |
Sep 17, 2020 | 15.00 | 15.01 | 14.38 | 14.64 | 999,414 | -0.43(-2.85%) |
Sep 16, 2020 | 14.98 | 15.51 | 14.74 | 15.07 | 959,410 | +0.09(+0.60%) |
Sep 15, 2020 | 15.80 | 15.88 | 14.76 | 14.98 | 1,202,763 | -0.69(-4.40%) |
Sep 14, 2020 | 15.79 | 15.95 | 15.62 | 15.67 | 869,465 | -0.02(-0.11%) |
Sep 11, 2020 | 15.87 | 16.01 | 15.25 | 15.69 | 643,824 | -0.13(-0.82%) |
Sep 10, 2020 | 16.00 | 16.18 | 15.62 | 15.82 | 1,016,366 | -0.27(-1.68%) |
Sep 09, 2020 | 16.31 | 16.58 | 16.00 | 16.09 | 1,057,343 | -0.03(-0.19%) |
Sep 08, 2020 | 16.62 | 16.68 | 16.10 | 16.12 | 775,243 | -0.50(-3.01%) |
Sep 04, 2020 | 16.82 | 16.82 | 15.78 | 16.62 | 917,761 | +0.11(+0.67%) |
Sep 03, 2020 | 17.34 | 17.46 | 16.26 | 16.51 | 1,189,263 | -0.79(-4.56%) |
Sep 02, 2020 | 16.36 | 17.65 | 16.17 | 17.30 | 1,278,120 | +0.91(+5.55%) |
Sep 01, 2020 | 16.67 | 16.75 | 16.13 | 16.39 | 705,513 | -0.18(-1.09%) |
Aug 31, 2020 | 16.61 | 16.88 | 16.06 | 16.57 | 944,052 | +0.03(+0.18%) |
Aug 28, 2020 | 17.04 | 17.12 | 16.19 | 16.54 | 1,191,900 | -0.63(-3.67%) |
Aug 27, 2020 | 17.24 | 17.61 | 16.90 | 17.17 | 1,065,291 | -0.10(-0.58%) |
Aug 26, 2020 | 16.95 | 17.32 | 16.50 | 17.27 | 930,792 | +0.13(+0.76%) |
Aug 25, 2020 | 16.93 | 17.53 | 16.38 | 17.14 | 1,368,695 | +0.30(+1.78%) |
Aug 24, 2020 | 16.85 | 16.89 | 16.19 | 16.84 | 1,353,135 | +0.02(+0.12%) |
Aug 21, 2020 | 16.78 | 16.86 | 16.27 | 16.82 | 1,197,102 | +0.00(+0.00%) |
Aug 20, 2020 | 17.11 | 17.49 | 16.52 | 16.82 | 1,153,959 | -0.24(-1.41%) |
Aug 19, 2020 | 16.92 | 17.57 | 16.67 | 17.06 | 1,370,333 | +0.07(+0.41%) |
Aug 18, 2020 | 16.64 | 17.15 | 16.39 | 16.99 | 1,433,700 | +0.26(+1.55%) |
Aug 17, 2020 | 16.74 | 16.95 | 16.00 | 16.73 | 1,276,414 | +0.02(+0.12%) |
Aug 14, 2020 | 15.79 | 16.84 | 15.71 | 16.71 | 1,353,681 | +0.82(+5.16%) |
Aug 13, 2020 | 15.74 | 15.90 | 15.10 | 15.89 | 1,901,668 | -0.24(-1.49%) |
Aug 12, 2020 | 15.52 | 16.18 | 15.33 | 16.13 | 3,612,323 | +1.32(+8.91%) |
Aug 11, 2020 | 14.32 | 15.38 | 14.05 | 14.81 | 4,671,886 | +1.05(+7.62%) |
Aug 10, 2020 | 12.89 | 13.96 | 12.89 | 13.76 | 2,631,724 | +1.02(+8.00%) |
Aug 07, 2020 | 13.11 | 13.18 | 12.53 | 12.74 | 1,771,091 | -0.46(-3.48%) |
Aug 06, 2020 | 13.96 | 13.96 | 12.82 | 13.20 | 2,768,193 | -1.04(-7.30%) |
Aug 05, 2020 | 16.71 | 16.89 | 13.70 | 14.24 | 4,613,757 | -2.37(-14.26%) |
Aug 04, 2020 | 16.96 | 17.31 | 16.50 | 16.61 | 1,954,359 | -0.39(-2.29%) |