Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.92 | 25.39 | 24.17 | 24.69 | 691,900 | -0.29(-1.16%) |
Oct 29, 2020 | 24.88 | 25.31 | 24.30 | 24.98 | 679,953 | -0.05(-0.20%) |
Oct 28, 2020 | 24.76 | 25.38 | 24.43 | 25.03 | 512,090 | -0.51(-2.00%) |
Oct 27, 2020 | 25.90 | 26.04 | 25.43 | 25.54 | 1,009,965 | -0.27(-1.05%) |
Oct 26, 2020 | 26.34 | 26.90 | 25.32 | 25.81 | 769,845 | -1.19(-4.41%) |
Oct 23, 2020 | 27.37 | 27.63 | 26.31 | 27.00 | 425,900 | -0.33(-1.21%) |
Oct 22, 2020 | 27.32 | 27.91 | 27.00 | 27.33 | 453,682 | +0.29(+1.07%) |
Oct 21, 2020 | 27.32 | 27.91 | 26.65 | 27.04 | 440,420 | -0.21(-0.77%) |
Oct 20, 2020 | 27.33 | 28.77 | 27.19 | 27.25 | 903,224 | +0.01(+0.04%) |
Oct 19, 2020 | 26.77 | 27.70 | 26.37 | 27.24 | 1,204,733 | +0.53(+1.98%) |
Oct 16, 2020 | 26.99 | 27.46 | 26.62 | 26.71 | 427,300 | -0.33(-1.22%) |
Oct 15, 2020 | 25.33 | 27.29 | 25.11 | 27.04 | 918,979 | +1.26(+4.89%) |
Oct 14, 2020 | 25.63 | 26.74 | 25.22 | 25.78 | 407,888 | +0.31(+1.22%) |
Oct 13, 2020 | 25.28 | 25.78 | 24.61 | 25.47 | 525,925 | -0.03(-0.12%) |
Oct 12, 2020 | 25.90 | 26.22 | 25.13 | 25.50 | 410,268 | -0.23(-0.89%) |
Oct 09, 2020 | 26.70 | 26.71 | 25.60 | 25.73 | 479,200 | -0.68(-2.57%) |
Oct 08, 2020 | 26.85 | 26.85 | 25.68 | 26.41 | 535,380 | -0.13(-0.49%) |
Oct 07, 2020 | 26.27 | 26.75 | 25.99 | 26.54 | 1,042,860 | +0.78(+3.03%) |
Oct 06, 2020 | 26.09 | 26.96 | 25.58 | 25.76 | 1,087,220 | -0.28(-1.08%) |
Oct 05, 2020 | 24.78 | 26.07 | 24.50 | 26.04 | 695,971 | +1.59(+6.50%) |
Oct 02, 2020 | 23.66 | 25.06 | 23.13 | 24.45 | 511,000 | -0.05(-0.20%) |
Oct 01, 2020 | 24.71 | 24.88 | 22.94 | 24.50 | 829,136 | +0.10(+0.41%) |
Sep 30, 2020 | 24.51 | 25.12 | 23.64 | 24.40 | 1,043,993 | -0.19(-0.77%) |
Sep 29, 2020 | 24.32 | 25.52 | 24.32 | 24.59 | 1,026,061 | +0.21(+0.86%) |
Sep 28, 2020 | 23.37 | 24.83 | 23.33 | 24.38 | 720,658 | +1.40(+6.12%) |
Sep 25, 2020 | 21.50 | 23.09 | 21.36 | 22.98 | 762,500 | +1.48(+6.86%) |
Sep 24, 2020 | 20.36 | 22.01 | 20.18 | 21.50 | 689,653 | +0.99(+4.83%) |
Sep 23, 2020 | 21.40 | 21.57 | 20.48 | 20.51 | 490,575 | -0.81(-3.80%) |
Sep 22, 2020 | 20.90 | 21.51 | 20.77 | 21.32 | 468,058 | +0.20(+0.95%) |
Sep 21, 2020 | 20.81 | 21.27 | 20.30 | 21.12 | 628,727 | -0.34(-1.58%) |
Sep 18, 2020 | 21.61 | 21.67 | 21.19 | 21.46 | 1,609,200 | +0.05(+0.23%) |
Sep 17, 2020 | 21.65 | 21.77 | 20.97 | 21.41 | 659,964 | -0.79(-3.56%) |
Sep 16, 2020 | 21.48 | 23.13 | 20.40 | 22.20 | 1,491,701 | +2.55(+12.98%) |
Sep 15, 2020 | 19.69 | 20.34 | 19.55 | 19.65 | 679,577 | +0.24(+1.24%) |
Sep 14, 2020 | 19.50 | 19.70 | 18.74 | 19.41 | 953,704 | +0.00(+0.00%) |
Sep 11, 2020 | 20.17 | 20.70 | 19.28 | 19.41 | 631,400 | -0.77(-3.82%) |
Sep 10, 2020 | 20.81 | 21.42 | 20.14 | 20.18 | 654,824 | -0.39(-1.90%) |
Sep 09, 2020 | 21.13 | 21.55 | 20.40 | 20.57 | 742,597 | -0.41(-1.95%) |
Sep 08, 2020 | 21.55 | 22.14 | 20.96 | 20.98 | 583,048 | -1.31(-5.88%) |
Sep 04, 2020 | 23.14 | 23.14 | 21.49 | 22.29 | 511,100 | -0.62(-2.71%) |
Sep 03, 2020 | 23.33 | 23.46 | 22.33 | 22.91 | 918,345 | -0.39(-1.67%) |
Sep 02, 2020 | 22.10 | 23.36 | 21.50 | 23.30 | 896,205 | +1.22(+5.53%) |
Sep 01, 2020 | 22.87 | 23.05 | 21.79 | 22.08 | 678,307 | -0.83(-3.62%) |
Aug 31, 2020 | 23.73 | 23.88 | 22.72 | 22.91 | 956,445 | -0.34(-1.46%) |
Aug 28, 2020 | 23.61 | 23.75 | 23.09 | 23.25 | 564,900 | -0.28(-1.19%) |
Aug 27, 2020 | 24.31 | 24.75 | 23.36 | 23.53 | 691,444 | -0.48(-2.00%) |
Aug 26, 2020 | 24.10 | 25.21 | 23.63 | 24.01 | 1,853,295 | +0.06(+0.25%) |
Aug 25, 2020 | 21.75 | 24.00 | 21.43 | 23.95 | 10,411,441 | +2.20(+10.11%) |
Aug 24, 2020 | 22.37 | 22.56 | 21.59 | 21.75 | 781,076 | -0.31(-1.41%) |
Aug 21, 2020 | 22.43 | 22.51 | 21.83 | 22.06 | 687,800 | -0.39(-1.74%) |
Aug 20, 2020 | 22.38 | 22.95 | 22.00 | 22.45 | 526,775 | -0.18(-0.80%) |
Aug 19, 2020 | 23.07 | 23.18 | 22.53 | 22.63 | 681,786 | -0.28(-1.22%) |
Aug 18, 2020 | 22.72 | 23.09 | 22.46 | 22.91 | 819,875 | +0.13(+0.57%) |
Aug 17, 2020 | 22.74 | 23.31 | 22.65 | 22.78 | 685,630 | +0.11(+0.46%) |
Aug 14, 2020 | 23.00 | 23.32 | 22.35 | 22.68 | 955,800 | -0.57(-2.47%) |
Aug 13, 2020 | 22.35 | 23.93 | 22.11 | 23.25 | 1,391,643 | +0.79(+3.52%) |
Aug 12, 2020 | 24.80 | 25.00 | 21.91 | 22.46 | 3,055,338 | -0.62(-2.69%) |
Aug 11, 2020 | 24.10 | 24.99 | 22.94 | 23.08 | 1,922,308 | -0.59(-2.49%) |
Aug 10, 2020 | 23.22 | 23.83 | 22.77 | 23.67 | 891,761 | +0.72(+3.14%) |
Aug 07, 2020 | 23.16 | 23.77 | 22.76 | 22.95 | 559,600 | -0.26(-1.12%) |
Aug 06, 2020 | 23.20 | 23.28 | 22.66 | 23.21 | 447,527 | +0.17(+0.74%) |
Aug 05, 2020 | 22.95 | 23.18 | 22.65 | 23.04 | 601,627 | +0.46(+2.04%) |
Aug 04, 2020 | 22.22 | 22.79 | 21.61 | 22.58 | 808,642 | +0.29(+1.30%) |