Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.84 | 24.84 | 23.42 | 24.67 | 652,900 | +0.69(+2.88%) |
Oct 29, 2020 | 23.18 | 24.45 | 22.92 | 23.98 | 570,030 | +0.64(+2.74%) |
Oct 28, 2020 | 23.81 | 23.85 | 23.02 | 23.34 | 718,665 | -0.68(-2.83%) |
Oct 27, 2020 | 24.70 | 25.00 | 23.84 | 24.02 | 785,802 | -0.84(-3.38%) |
Oct 26, 2020 | 25.74 | 26.15 | 24.38 | 24.86 | 705,439 | -1.24(-4.75%) |
Oct 23, 2020 | 25.89 | 26.19 | 25.40 | 26.10 | 420,500 | +0.35(+1.36%) |
Oct 22, 2020 | 25.46 | 25.90 | 24.78 | 25.75 | 591,157 | +0.78(+3.12%) |
Oct 21, 2020 | 25.72 | 25.83 | 24.89 | 24.97 | 850,891 | -0.77(-2.99%) |
Oct 20, 2020 | 26.30 | 26.91 | 25.51 | 25.74 | 1,066,722 | -0.30(-1.15%) |
Oct 19, 2020 | 26.52 | 26.67 | 25.81 | 26.04 | 521,085 | -0.30(-1.14%) |
Oct 16, 2020 | 26.83 | 27.20 | 26.27 | 26.34 | 399,200 | -0.51(-1.90%) |
Oct 15, 2020 | 25.70 | 26.88 | 25.50 | 26.85 | 377,116 | +0.90(+3.47%) |
Oct 14, 2020 | 25.60 | 26.80 | 25.59 | 25.95 | 580,311 | -0.05(-0.19%) |
Oct 13, 2020 | 25.90 | 26.75 | 25.75 | 26.00 | 666,514 | -0.05(-0.19%) |
Oct 12, 2020 | 27.45 | 27.50 | 25.95 | 26.05 | 578,258 | -1.11(-4.09%) |
Oct 09, 2020 | 27.16 | 27.61 | 26.65 | 27.16 | 499,800 | +0.10(+0.37%) |
Oct 08, 2020 | 26.81 | 27.41 | 26.33 | 27.06 | 757,742 | +0.40(+1.50%) |
Oct 07, 2020 | 26.03 | 26.77 | 25.91 | 26.66 | 735,429 | +0.82(+3.17%) |
Oct 06, 2020 | 26.04 | 26.42 | 25.34 | 25.84 | 789,510 | -0.16(-0.62%) |
Oct 05, 2020 | 24.28 | 26.49 | 24.28 | 26.00 | 1,598,197 | +2.19(+9.20%) |
Oct 02, 2020 | 25.00 | 25.33 | 23.75 | 23.81 | 1,532,400 | -1.93(-7.50%) |
Oct 01, 2020 | 25.89 | 27.01 | 25.35 | 25.74 | 1,235,441 | +0.08(+0.31%) |
Sep 30, 2020 | 25.48 | 26.03 | 25.16 | 25.66 | 1,308,775 | +0.12(+0.47%) |
Sep 29, 2020 | 26.14 | 26.38 | 25.42 | 25.54 | 717,096 | -0.79(-3.00%) |
Sep 28, 2020 | 27.01 | 27.41 | 26.20 | 26.33 | 591,660 | -0.55(-2.05%) |
Sep 25, 2020 | 26.29 | 27.49 | 26.20 | 26.88 | 1,318,200 | +0.68(+2.60%) |
Sep 24, 2020 | 27.15 | 27.15 | 25.67 | 26.20 | 1,463,964 | -1.18(-4.31%) |
Sep 23, 2020 | 28.25 | 28.52 | 27.28 | 27.38 | 785,501 | -1.03(-3.63%) |
Sep 22, 2020 | 30.00 | 30.00 | 28.13 | 28.41 | 1,224,455 | -1.68(-5.58%) |
Sep 21, 2020 | 30.72 | 31.68 | 29.57 | 30.09 | 1,339,026 | -1.36(-4.32%) |
Sep 18, 2020 | 31.28 | 32.32 | 30.44 | 31.45 | 2,785,600 | +0.48(+1.55%) |
Sep 17, 2020 | 30.39 | 31.98 | 30.26 | 30.97 | 1,364,209 | +0.24(+0.78%) |
Sep 16, 2020 | 30.34 | 31.80 | 29.70 | 30.73 | 1,560,414 | +0.38(+1.25%) |
Sep 15, 2020 | 31.13 | 31.89 | 30.18 | 30.35 | 2,752,697 | -0.15(-0.49%) |
Sep 14, 2020 | 28.53 | 31.28 | 28.30 | 30.50 | 4,917,021 | +2.85(+10.31%) |
Sep 11, 2020 | 28.10 | 29.13 | 26.61 | 27.65 | 13,409,200 | -3.38(-10.89%) |
Sep 10, 2020 | 30.34 | 32.75 | 29.56 | 31.03 | 6,401,714 | -0.83(-2.61%) |
Sep 09, 2020 | 31.10 | 33.74 | 27.87 | 31.86 | 43,980,524 | +13.43(+72.87%) |
Sep 08, 2020 | 17.76 | 18.94 | 17.50 | 18.43 | 583,314 | +0.38(+2.11%) |
Sep 04, 2020 | 18.34 | 18.49 | 17.56 | 18.05 | 736,200 | -0.17(-0.93%) |
Sep 03, 2020 | 18.00 | 18.31 | 17.41 | 18.22 | 676,901 | +0.04(+0.22%) |
Sep 02, 2020 | 17.62 | 18.33 | 17.26 | 18.18 | 630,037 | +0.57(+3.24%) |
Sep 01, 2020 | 18.30 | 18.33 | 17.59 | 17.61 | 705,582 | -0.61(-3.35%) |
Aug 31, 2020 | 18.29 | 18.37 | 17.96 | 18.22 | 304,770 | +0.01(+0.05%) |
Aug 28, 2020 | 18.22 | 18.42 | 17.85 | 18.21 | 372,300 | +0.06(+0.33%) |
Aug 27, 2020 | 18.66 | 18.96 | 17.86 | 18.15 | 338,070 | -0.40(-2.16%) |
Aug 26, 2020 | 18.63 | 18.99 | 18.31 | 18.55 | 403,395 | -0.24(-1.28%) |
Aug 25, 2020 | 18.43 | 18.88 | 18.07 | 18.79 | 349,945 | +0.49(+2.68%) |
Aug 24, 2020 | 18.45 | 18.60 | 17.75 | 18.30 | 638,689 | -0.05(-0.27%) |
Aug 21, 2020 | 19.32 | 19.49 | 18.25 | 18.35 | 642,100 | -0.99(-5.12%) |
Aug 20, 2020 | 19.24 | 19.55 | 19.12 | 19.34 | 342,449 | +0.02(+0.10%) |
Aug 19, 2020 | 19.68 | 19.76 | 19.22 | 19.32 | 373,430 | -0.25(-1.28%) |
Aug 18, 2020 | 20.01 | 20.18 | 19.30 | 19.57 | 489,115 | -0.47(-2.35%) |
Aug 17, 2020 | 19.38 | 20.65 | 19.35 | 20.04 | 542,139 | +0.69(+3.57%) |
Aug 14, 2020 | 19.67 | 19.67 | 18.89 | 19.35 | 430,800 | -0.43(-2.17%) |
Aug 13, 2020 | 19.35 | 19.89 | 19.27 | 19.78 | 454,054 | +0.43(+2.22%) |
Aug 12, 2020 | 19.00 | 19.84 | 18.71 | 19.35 | 593,622 | +0.42(+2.22%) |
Aug 11, 2020 | 19.46 | 20.65 | 18.51 | 18.93 | 843,206 | -0.53(-2.72%) |
Aug 10, 2020 | 20.00 | 20.20 | 18.04 | 19.46 | 2,399,038 | -1.45(-6.93%) |
Aug 07, 2020 | 20.64 | 21.14 | 20.40 | 20.91 | 637,100 | +0.33(+1.60%) |
Aug 06, 2020 | 20.79 | 21.06 | 20.41 | 20.58 | 356,881 | -0.12(-0.58%) |
Aug 05, 2020 | 20.37 | 20.96 | 20.37 | 20.70 | 429,653 | +0.33(+1.62%) |
Aug 04, 2020 | 20.91 | 21.11 | 19.99 | 20.37 | 630,949 | -0.53(-2.54%) |