Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.96 | 24.96 | 23.49 | 23.94 | 535,200 | -1.01(-4.05%) |
Oct 29, 2020 | 24.41 | 25.34 | 23.89 | 24.95 | 585,344 | +0.55(+2.25%) |
Oct 28, 2020 | 24.66 | 24.90 | 23.82 | 24.40 | 548,903 | -1.04(-4.09%) |
Oct 27, 2020 | 25.01 | 25.80 | 24.42 | 25.44 | 1,364,520 | +0.94(+3.84%) |
Oct 26, 2020 | 24.41 | 25.82 | 24.00 | 24.50 | 1,266,590 | -0.38(-1.53%) |
Oct 23, 2020 | 24.99 | 25.28 | 24.12 | 24.88 | 594,700 | +0.07(+0.28%) |
Oct 22, 2020 | 23.53 | 24.89 | 23.50 | 24.81 | 591,452 | +1.32(+5.62%) |
Oct 21, 2020 | 22.94 | 24.19 | 22.17 | 23.49 | 1,394,274 | -0.86(-3.53%) |
Oct 20, 2020 | 25.73 | 26.33 | 24.11 | 24.35 | 718,227 | -1.42(-5.51%) |
Oct 19, 2020 | 26.50 | 26.97 | 25.41 | 25.77 | 1,011,388 | -0.34(-1.30%) |
Oct 16, 2020 | 24.80 | 27.07 | 24.39 | 26.11 | 1,360,900 | +1.86(+7.67%) |
Oct 15, 2020 | 24.09 | 24.70 | 23.42 | 24.25 | 653,924 | -0.46(-1.86%) |
Oct 14, 2020 | 25.70 | 26.73 | 24.67 | 24.71 | 1,557,456 | +0.10(+0.41%) |
Oct 13, 2020 | 23.93 | 25.00 | 23.52 | 24.61 | 1,361,171 | +0.70(+2.93%) |
Oct 12, 2020 | 26.58 | 26.77 | 23.81 | 23.91 | 2,070,057 | -2.40(-9.12%) |
Oct 09, 2020 | 23.00 | 26.70 | 22.96 | 26.31 | 1,872,800 | +3.37(+14.69%) |
Oct 08, 2020 | 24.36 | 24.69 | 22.29 | 22.94 | 1,734,077 | -0.84(-3.53%) |
Oct 07, 2020 | 21.59 | 25.93 | 21.36 | 23.78 | 2,682,714 | +2.77(+13.18%) |
Oct 06, 2020 | 20.81 | 21.68 | 20.67 | 21.01 | 679,596 | +0.24(+1.16%) |
Oct 05, 2020 | 19.26 | 20.93 | 19.26 | 20.77 | 631,888 | +1.94(+10.30%) |
Oct 02, 2020 | 19.28 | 20.00 | 18.81 | 18.83 | 519,200 | -1.26(-6.27%) |
Oct 01, 2020 | 20.08 | 20.29 | 19.51 | 20.09 | 565,220 | +0.21(+1.06%) |
Sep 30, 2020 | 21.62 | 22.09 | 19.75 | 19.88 | 681,002 | -1.73(-8.01%) |
Sep 29, 2020 | 21.15 | 22.40 | 21.08 | 21.61 | 667,855 | +0.39(+1.84%) |
Sep 28, 2020 | 21.78 | 21.78 | 20.94 | 21.22 | 493,389 | -0.06(-0.28%) |
Sep 25, 2020 | 20.82 | 21.48 | 20.68 | 21.28 | 617,200 | +0.46(+2.21%) |
Sep 24, 2020 | 20.71 | 21.39 | 20.10 | 20.82 | 559,066 | -0.26(-1.23%) |
Sep 23, 2020 | 22.59 | 23.00 | 21.03 | 21.08 | 811,372 | -1.50(-6.64%) |
Sep 22, 2020 | 22.34 | 22.61 | 21.43 | 22.58 | 619,423 | +0.33(+1.48%) |
Sep 21, 2020 | 22.96 | 23.00 | 21.52 | 22.25 | 864,609 | -1.26(-5.36%) |
Sep 18, 2020 | 23.62 | 23.90 | 22.85 | 23.51 | 2,461,400 | +1.06(+4.72%) |
Sep 17, 2020 | 22.37 | 22.80 | 22.00 | 22.45 | 540,013 | -0.52(-2.26%) |
Sep 16, 2020 | 22.33 | 23.75 | 22.27 | 22.97 | 918,369 | +0.70(+3.14%) |
Sep 15, 2020 | 21.04 | 22.87 | 20.87 | 22.27 | 1,343,875 | +1.35(+6.45%) |
Sep 14, 2020 | 19.78 | 21.44 | 19.78 | 20.92 | 1,102,476 | +1.66(+8.62%) |
Sep 11, 2020 | 19.15 | 19.90 | 19.02 | 19.26 | 577,600 | +0.32(+1.69%) |
Sep 10, 2020 | 19.00 | 19.72 | 18.81 | 18.94 | 656,919 | +0.12(+0.64%) |
Sep 09, 2020 | 17.82 | 19.06 | 17.64 | 18.82 | 619,541 | +1.35(+7.73%) |
Sep 08, 2020 | 17.46 | 18.40 | 17.10 | 17.47 | 600,458 | -0.65(-3.59%) |
Sep 04, 2020 | 18.46 | 18.84 | 16.54 | 18.12 | 1,124,500 | -0.29(-1.58%) |
Sep 03, 2020 | 20.75 | 20.98 | 18.35 | 18.41 | 1,324,064 | -2.85(-13.41%) |
Sep 02, 2020 | 21.16 | 21.65 | 20.62 | 21.26 | 598,859 | +0.04(+0.19%) |
Sep 01, 2020 | 21.67 | 22.00 | 21.17 | 21.22 | 1,138,552 | -0.36(-1.67%) |
Aug 31, 2020 | 21.25 | 22.76 | 21.24 | 21.58 | 1,308,039 | +0.24(+1.12%) |
Aug 28, 2020 | 20.69 | 21.46 | 20.49 | 21.34 | 541,300 | +0.87(+4.25%) |
Aug 27, 2020 | 20.75 | 20.77 | 20.03 | 20.47 | 558,267 | -0.28(-1.35%) |
Aug 26, 2020 | 20.83 | 21.31 | 20.67 | 20.75 | 597,362 | -0.07(-0.34%) |
Aug 25, 2020 | 20.10 | 21.03 | 19.74 | 20.82 | 589,088 | +0.62(+3.07%) |
Aug 24, 2020 | 20.33 | 21.53 | 20.04 | 20.20 | 857,923 | -0.08(-0.39%) |
Aug 21, 2020 | 20.37 | 20.91 | 20.18 | 20.28 | 675,400 | -0.33(-1.60%) |
Aug 20, 2020 | 21.26 | 21.26 | 20.38 | 20.61 | 438,752 | -0.60(-2.83%) |
Aug 19, 2020 | 21.33 | 21.99 | 21.19 | 21.21 | 680,103 | +0.01(+0.05%) |
Aug 18, 2020 | 20.76 | 21.35 | 20.26 | 21.20 | 460,200 | +0.35(+1.68%) |
Aug 17, 2020 | 19.93 | 20.98 | 19.79 | 20.85 | 599,131 | +0.96(+4.83%) |
Aug 14, 2020 | 20.46 | 20.59 | 19.71 | 19.89 | 413,400 | -0.62(-3.02%) |
Aug 13, 2020 | 20.43 | 20.80 | 20.24 | 20.51 | 401,617 | +0.09(+0.44%) |
Aug 12, 2020 | 19.91 | 20.85 | 19.80 | 20.42 | 761,498 | +0.85(+4.34%) |
Aug 11, 2020 | 20.40 | 20.48 | 19.38 | 19.57 | 675,544 | -0.85(-4.16%) |
Aug 10, 2020 | 20.16 | 20.60 | 19.95 | 20.42 | 669,380 | +0.59(+2.98%) |
Aug 07, 2020 | 19.55 | 20.75 | 19.41 | 19.83 | 702,300 | -0.16(-0.80%) |
Aug 06, 2020 | 20.70 | 21.99 | 19.91 | 19.99 | 1,300,699 | +0.34(+1.73%) |
Aug 05, 2020 | 20.09 | 20.29 | 19.22 | 19.65 | 791,973 | +0.06(+0.31%) |
Aug 04, 2020 | 19.31 | 19.70 | 18.85 | 19.59 | 669,624 | +0.34(+1.77%) |