Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.05 | 31.48 | 30.59 | 30.87 | 170,100 | +0.07(+0.23%) |
Oct 29, 2020 | 30.33 | 31.15 | 28.80 | 30.80 | 290,830 | +0.31(+1.02%) |
Oct 28, 2020 | 30.41 | 30.94 | 29.01 | 30.49 | 155,739 | -0.38(-1.23%) |
Oct 27, 2020 | 29.80 | 30.87 | 28.95 | 30.87 | 132,696 | +1.21(+4.08%) |
Oct 26, 2020 | 29.73 | 29.74 | 29.31 | 29.66 | 172,606 | -0.04(-0.13%) |
Oct 23, 2020 | 28.79 | 29.91 | 28.11 | 29.70 | 124,100 | +0.76(+2.63%) |
Oct 22, 2020 | 28.62 | 29.50 | 28.62 | 28.94 | 171,790 | +0.32(+1.12%) |
Oct 21, 2020 | 27.82 | 28.85 | 27.24 | 28.62 | 226,444 | +0.66(+2.36%) |
Oct 20, 2020 | 27.59 | 28.57 | 27.15 | 27.96 | 195,904 | +0.47(+1.71%) |
Oct 19, 2020 | 28.52 | 28.52 | 27.19 | 27.49 | 93,282 | -0.42(-1.50%) |
Oct 16, 2020 | 27.80 | 28.30 | 27.70 | 27.91 | 77,700 | +0.09(+0.32%) |
Oct 15, 2020 | 27.77 | 28.57 | 27.70 | 27.82 | 21,454 | -0.18(-0.64%) |
Oct 14, 2020 | 29.26 | 29.26 | 27.52 | 28.00 | 123,793 | -1.00(-3.45%) |
Oct 13, 2020 | 26.65 | 29.14 | 26.53 | 29.00 | 255,529 | +2.33(+8.74%) |
Oct 12, 2020 | 26.92 | 27.00 | 26.50 | 26.67 | 103,997 | +0.17(+0.64%) |
Oct 09, 2020 | 26.08 | 26.75 | 25.52 | 26.50 | 228,600 | +0.50(+1.92%) |
Oct 08, 2020 | 25.55 | 26.65 | 25.30 | 26.00 | 141,887 | +0.43(+1.68%) |
Oct 07, 2020 | 25.17 | 25.88 | 25.14 | 25.57 | 85,508 | +0.34(+1.35%) |
Oct 06, 2020 | 25.00 | 25.50 | 24.29 | 25.23 | 116,427 | +0.23(+0.92%) |
Oct 05, 2020 | 24.51 | 25.32 | 24.51 | 25.00 | 47,771 | +0.70(+2.88%) |
Oct 02, 2020 | 23.66 | 25.01 | 22.96 | 24.30 | 125,700 | -0.78(-3.11%) |
Oct 01, 2020 | 25.08 | 25.45 | 24.51 | 25.08 | 57,138 | +0.00(+0.00%) |
Sep 30, 2020 | 24.48 | 25.08 | 24.00 | 25.08 | 176,700 | +0.85(+3.51%) |
Sep 29, 2020 | 23.68 | 24.88 | 23.37 | 24.23 | 215,552 | +0.97(+4.17%) |
Sep 28, 2020 | 22.48 | 23.70 | 22.32 | 23.26 | 125,303 | +1.71(+7.94%) |
Sep 25, 2020 | 21.99 | 21.99 | 20.12 | 21.55 | 298,000 | +0.86(+4.16%) |
Sep 24, 2020 | 20.41 | 21.44 | 20.00 | 20.69 | 75,114 | -0.06(-0.29%) |
Sep 23, 2020 | 21.51 | 21.67 | 20.39 | 20.75 | 62,567 | -1.08(-4.95%) |
Sep 22, 2020 | 22.47 | 22.70 | 21.06 | 21.83 | 99,953 | -0.33(-1.49%) |
Sep 21, 2020 | 21.82 | 22.50 | 20.61 | 22.16 | 175,856 | -0.55(-2.42%) |
Sep 18, 2020 | 22.06 | 23.10 | 21.48 | 22.71 | 91,100 | +0.38(+1.70%) |
Sep 17, 2020 | 21.29 | 22.93 | 21.23 | 22.33 | 53,743 | +0.93(+4.35%) |
Sep 16, 2020 | 21.10 | 22.00 | 21.10 | 21.40 | 146,564 | +0.17(+0.80%) |
Sep 15, 2020 | 20.03 | 21.70 | 20.03 | 21.23 | 58,510 | +1.20(+5.99%) |
Sep 14, 2020 | 20.42 | 20.58 | 20.02 | 20.03 | 131,476 | -0.05(-0.25%) |
Sep 11, 2020 | 20.74 | 20.74 | 19.89 | 20.08 | 67,900 | -0.80(-3.83%) |
Sep 10, 2020 | 19.28 | 21.62 | 18.64 | 20.88 | 205,027 | +1.81(+9.49%) |
Sep 09, 2020 | 19.69 | 20.10 | 19.05 | 19.07 | 96,930 | -0.78(-3.93%) |
Sep 08, 2020 | 19.30 | 20.10 | 18.78 | 19.85 | 178,695 | +0.30(+1.53%) |
Sep 04, 2020 | 20.38 | 21.31 | 19.52 | 19.55 | 147,600 | -1.00(-4.87%) |
Sep 03, 2020 | 21.59 | 22.08 | 20.31 | 20.55 | 214,547 | -0.93(-4.33%) |
Sep 02, 2020 | 22.15 | 22.31 | 20.67 | 21.48 | 87,418 | -0.73(-3.29%) |
Sep 01, 2020 | 22.90 | 23.50 | 22.15 | 22.21 | 85,309 | -0.85(-3.69%) |
Aug 31, 2020 | 23.70 | 24.00 | 22.93 | 23.06 | 126,324 | -0.91(-3.80%) |
Aug 28, 2020 | 24.50 | 24.89 | 23.30 | 23.97 | 61,500 | -0.36(-1.48%) |
Aug 27, 2020 | 24.30 | 24.51 | 23.90 | 24.33 | 51,914 | +0.03(+0.12%) |
Aug 26, 2020 | 22.60 | 24.62 | 21.91 | 24.30 | 154,751 | +1.58(+6.95%) |
Aug 25, 2020 | 21.37 | 23.01 | 21.37 | 22.72 | 137,111 | +1.09(+5.04%) |
Aug 24, 2020 | 21.31 | 22.49 | 21.18 | 21.63 | 55,568 | -0.97(-4.29%) |
Aug 21, 2020 | 20.35 | 22.80 | 20.35 | 22.60 | 398,000 | +2.07(+10.08%) |
Aug 20, 2020 | 20.29 | 20.92 | 20.00 | 20.53 | 279,437 | -0.01(-0.05%) |
Aug 19, 2020 | 20.66 | 20.83 | 19.38 | 20.54 | 600,531 | +0.04(+0.20%) |
Aug 18, 2020 | 21.00 | 21.36 | 20.30 | 20.50 | 393,131 | -0.14(-0.68%) |
Aug 17, 2020 | 21.00 | 21.09 | 20.30 | 20.64 | 134,815 | -0.32(-1.53%) |
Aug 14, 2020 | 21.42 | 21.48 | 20.80 | 20.96 | 114,600 | -0.50(-2.33%) |
Aug 13, 2020 | 20.66 | 21.49 | 20.66 | 21.46 | 161,893 | +0.46(+2.19%) |
Aug 12, 2020 | 21.54 | 21.86 | 20.51 | 21.00 | 193,253 | -0.30(-1.41%) |
Aug 11, 2020 | 23.93 | 24.14 | 21.30 | 21.30 | 211,793 | -2.49(-10.47%) |
Aug 10, 2020 | 23.16 | 24.37 | 23.10 | 23.79 | 86,716 | +0.66(+2.85%) |
Aug 07, 2020 | 24.06 | 24.06 | 23.00 | 23.13 | 69,700 | -1.04(-4.30%) |
Aug 06, 2020 | 23.84 | 24.77 | 23.84 | 24.17 | 54,904 | +0.29(+1.21%) |
Aug 05, 2020 | 24.50 | 24.82 | 23.86 | 23.88 | 74,924 | -0.63(-2.57%) |
Aug 04, 2020 | 25.07 | 25.25 | 24.50 | 24.51 | 107,744 | -0.54(-2.16%) |