Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.49 | 33.99 | 31.21 | 32.02 | 516,000 | -1.41(-4.22%) |
Oct 29, 2020 | 32.93 | 33.80 | 31.76 | 33.43 | 963,255 | +1.11(+3.43%) |
Oct 28, 2020 | 31.74 | 32.96 | 31.63 | 32.32 | 559,071 | -0.31(-0.95%) |
Oct 27, 2020 | 33.15 | 33.25 | 32.52 | 32.63 | 487,908 | -0.16(-0.49%) |
Oct 26, 2020 | 32.75 | 33.21 | 31.46 | 32.79 | 1,085,620 | -0.81(-2.41%) |
Oct 23, 2020 | 33.57 | 33.79 | 33.07 | 33.60 | 728,600 | +0.35(+1.05%) |
Oct 22, 2020 | 32.33 | 33.50 | 31.63 | 33.25 | 579,832 | +1.01(+3.13%) |
Oct 21, 2020 | 32.36 | 32.88 | 31.50 | 32.24 | 540,503 | +0.08(+0.25%) |
Oct 20, 2020 | 31.93 | 32.38 | 31.77 | 32.16 | 581,198 | +0.61(+1.93%) |
Oct 19, 2020 | 31.96 | 32.41 | 31.42 | 31.55 | 643,191 | -0.10(-0.32%) |
Oct 16, 2020 | 32.69 | 32.89 | 31.49 | 31.65 | 358,400 | -0.89(-2.74%) |
Oct 15, 2020 | 32.54 | 32.99 | 32.43 | 32.54 | 802,577 | -0.28(-0.85%) |
Oct 14, 2020 | 33.28 | 33.72 | 32.80 | 32.82 | 486,648 | -0.33(-1.00%) |
Oct 13, 2020 | 33.44 | 33.80 | 32.86 | 33.15 | 437,082 | -0.70(-2.07%) |
Oct 12, 2020 | 33.32 | 33.87 | 32.84 | 33.85 | 632,453 | +1.31(+4.03%) |
Oct 09, 2020 | 32.65 | 33.36 | 32.34 | 32.54 | 638,100 | +0.25(+0.77%) |
Oct 08, 2020 | 33.06 | 33.32 | 31.89 | 32.29 | 759,456 | -0.32(-0.98%) |
Oct 07, 2020 | 31.27 | 32.72 | 30.86 | 32.61 | 1,084,026 | +2.00(+6.53%) |
Oct 06, 2020 | 30.97 | 31.62 | 29.50 | 30.61 | 891,764 | -0.02(-0.07%) |
Oct 05, 2020 | 31.38 | 31.97 | 29.79 | 30.63 | 747,294 | -0.30(-0.97%) |
Oct 02, 2020 | 28.43 | 31.46 | 28.25 | 30.93 | 899,800 | +1.55(+5.28%) |
Oct 01, 2020 | 28.12 | 29.44 | 28.06 | 29.38 | 559,254 | +1.24(+4.41%) |
Sep 30, 2020 | 26.81 | 28.62 | 26.81 | 28.14 | 622,159 | +1.31(+4.88%) |
Sep 29, 2020 | 27.66 | 27.76 | 26.08 | 26.83 | 655,899 | -0.65(-2.37%) |
Sep 28, 2020 | 28.14 | 28.60 | 27.46 | 27.48 | 632,651 | -0.14(-0.51%) |
Sep 25, 2020 | 26.52 | 27.75 | 26.41 | 27.62 | 429,200 | +0.93(+3.48%) |
Sep 24, 2020 | 27.31 | 27.44 | 25.91 | 26.69 | 362,525 | -0.69(-2.52%) |
Sep 23, 2020 | 28.50 | 29.02 | 27.33 | 27.38 | 342,362 | -0.81(-2.87%) |
Sep 22, 2020 | 27.54 | 28.31 | 27.19 | 28.19 | 343,381 | +0.72(+2.62%) |
Sep 21, 2020 | 27.92 | 28.11 | 26.78 | 27.47 | 567,809 | -1.33(-4.62%) |
Sep 18, 2020 | 29.63 | 29.74 | 28.58 | 28.80 | 581,100 | -0.64(-2.17%) |
Sep 17, 2020 | 29.23 | 29.89 | 28.92 | 29.44 | 370,391 | -0.24(-0.81%) |
Sep 16, 2020 | 29.45 | 30.23 | 28.96 | 29.68 | 419,512 | +0.56(+1.92%) |
Sep 15, 2020 | 29.68 | 29.84 | 28.97 | 29.12 | 317,378 | -0.58(-1.95%) |
Sep 14, 2020 | 28.90 | 29.75 | 28.48 | 29.70 | 532,944 | +1.03(+3.59%) |
Sep 11, 2020 | 28.57 | 29.23 | 28.03 | 28.67 | 446,000 | +0.39(+1.38%) |
Sep 10, 2020 | 28.46 | 29.01 | 28.21 | 28.28 | 612,564 | +0.05(+0.18%) |
Sep 09, 2020 | 28.27 | 28.56 | 27.92 | 28.23 | 656,184 | -0.21(-0.74%) |
Sep 08, 2020 | 29.33 | 29.52 | 28.28 | 28.44 | 899,532 | -1.37(-4.60%) |
Sep 04, 2020 | 30.30 | 30.33 | 29.20 | 29.81 | 822,500 | +0.13(+0.44%) |
Sep 03, 2020 | 30.14 | 30.67 | 29.41 | 29.68 | 938,317 | -0.56(-1.85%) |
Sep 02, 2020 | 28.71 | 30.43 | 28.10 | 30.24 | 781,677 | +1.68(+5.88%) |
Sep 01, 2020 | 27.91 | 28.66 | 27.49 | 28.56 | 556,978 | +0.33(+1.17%) |
Aug 31, 2020 | 27.65 | 29.16 | 27.35 | 28.23 | 720,127 | +0.51(+1.84%) |
Aug 28, 2020 | 27.42 | 27.73 | 26.58 | 27.72 | 337,800 | +0.51(+1.87%) |
Aug 27, 2020 | 27.73 | 28.27 | 27.11 | 27.21 | 681,486 | -0.16(-0.58%) |
Aug 26, 2020 | 27.64 | 28.02 | 27.27 | 27.37 | 1,389,197 | -0.10(-0.36%) |
Aug 25, 2020 | 27.00 | 27.70 | 26.49 | 27.47 | 1,094,316 | +0.62(+2.31%) |
Aug 24, 2020 | 25.47 | 26.87 | 25.47 | 26.85 | 875,781 | +1.50(+5.92%) |
Aug 21, 2020 | 25.07 | 25.66 | 24.87 | 25.35 | 951,700 | +0.10(+0.40%) |
Aug 20, 2020 | 24.56 | 25.47 | 24.28 | 25.25 | 959,629 | +0.26(+1.04%) |
Aug 19, 2020 | 24.58 | 25.07 | 24.16 | 24.99 | 896,735 | +0.29(+1.17%) |
Aug 18, 2020 | 25.26 | 25.44 | 23.94 | 24.70 | 850,157 | -0.97(-3.78%) |
Aug 17, 2020 | 25.35 | 25.73 | 24.86 | 25.67 | 737,631 | +0.32(+1.26%) |
Aug 14, 2020 | 24.73 | 26.20 | 24.70 | 25.35 | 1,099,700 | +0.20(+0.80%) |
Aug 13, 2020 | 24.86 | 25.30 | 24.54 | 25.15 | 1,001,280 | +0.31(+1.25%) |
Aug 12, 2020 | 25.13 | 25.54 | 24.07 | 24.84 | 1,103,291 | -0.13(-0.52%) |
Aug 11, 2020 | 24.14 | 25.44 | 24.07 | 24.97 | 1,371,468 | +1.40(+5.94%) |
Aug 10, 2020 | 23.89 | 24.54 | 23.48 | 23.57 | 854,100 | -0.06(-0.25%) |
Aug 07, 2020 | 22.25 | 23.75 | 22.09 | 23.63 | 1,081,400 | +1.25(+5.59%) |
Aug 06, 2020 | 22.29 | 22.44 | 21.53 | 22.38 | 1,081,232 | -0.04(-0.18%) |
Aug 05, 2020 | 23.30 | 24.18 | 21.56 | 22.42 | 2,264,333 | +2.10(+10.33%) |
Aug 04, 2020 | 19.75 | 21.01 | 19.28 | 20.32 | 1,331,092 | +0.68(+3.46%) |