Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.25 | 26.76 | 24.58 | 26.43 | 149,200 | +0.24(+0.92%) |
Oct 29, 2020 | 24.71 | 26.72 | 24.30 | 26.19 | 199,924 | +1.36(+5.48%) |
Oct 28, 2020 | 27.66 | 27.98 | 24.41 | 24.83 | 214,695 | -1.94(-7.25%) |
Oct 27, 2020 | 26.17 | 26.88 | 25.53 | 26.77 | 206,910 | +0.81(+3.12%) |
Oct 26, 2020 | 25.73 | 26.41 | 24.85 | 25.96 | 203,988 | +0.15(+0.58%) |
Oct 23, 2020 | 25.78 | 26.50 | 24.92 | 25.81 | 84,200 | +0.11(+0.43%) |
Oct 22, 2020 | 25.41 | 26.98 | 25.41 | 25.70 | 143,517 | +0.36(+1.42%) |
Oct 21, 2020 | 25.37 | 25.90 | 24.55 | 25.34 | 102,414 | -0.06(-0.24%) |
Oct 20, 2020 | 27.35 | 27.91 | 25.16 | 25.40 | 158,356 | -1.64(-6.07%) |
Oct 19, 2020 | 28.28 | 28.96 | 26.76 | 27.04 | 111,561 | -1.06(-3.77%) |
Oct 16, 2020 | 27.03 | 30.32 | 26.00 | 28.10 | 398,900 | +1.03(+3.80%) |
Oct 15, 2020 | 24.77 | 27.99 | 23.70 | 27.07 | 239,829 | +3.13(+13.07%) |
Oct 14, 2020 | 25.58 | 26.22 | 23.65 | 23.94 | 342,357 | -1.40(-5.52%) |
Oct 13, 2020 | 25.21 | 26.19 | 25.00 | 25.34 | 130,378 | +0.06(+0.24%) |
Oct 12, 2020 | 28.00 | 28.36 | 24.98 | 25.28 | 378,107 | -2.48(-8.93%) |
Oct 09, 2020 | 28.42 | 28.98 | 27.50 | 27.76 | 95,400 | -0.56(-1.98%) |
Oct 08, 2020 | 31.17 | 31.17 | 26.77 | 28.32 | 184,370 | -2.53(-8.20%) |
Oct 07, 2020 | 30.61 | 31.77 | 30.00 | 30.85 | 213,826 | +0.64(+2.12%) |
Oct 06, 2020 | 32.28 | 33.08 | 29.02 | 30.21 | 174,825 | -1.73(-5.42%) |
Oct 05, 2020 | 28.45 | 32.62 | 28.27 | 31.94 | 270,708 | +3.70(+13.10%) |
Oct 02, 2020 | 27.51 | 28.70 | 27.40 | 28.24 | 147,100 | +0.27(+0.97%) |
Oct 01, 2020 | 27.72 | 29.00 | 27.10 | 27.97 | 159,751 | +0.47(+1.71%) |
Sep 30, 2020 | 26.75 | 28.49 | 26.06 | 27.50 | 312,777 | +0.58(+2.15%) |
Sep 29, 2020 | 25.51 | 28.40 | 24.75 | 26.92 | 955,915 | +1.46(+5.73%) |
Sep 28, 2020 | 26.85 | 29.74 | 24.50 | 25.46 | 1,245,157 | -1.23(-4.61%) |
Sep 25, 2020 | 25.66 | 28.99 | 24.56 | 26.69 | 677,600 | +0.66(+2.54%) |
Sep 24, 2020 | 24.95 | 26.59 | 24.25 | 26.03 | 558,145 | +1.08(+4.33%) |
Sep 23, 2020 | 28.31 | 28.86 | 24.36 | 24.95 | 614,179 | -3.75(-13.07%) |
Sep 22, 2020 | 31.41 | 31.98 | 28.07 | 28.70 | 388,626 | -2.63(-8.39%) |
Sep 21, 2020 | 28.52 | 32.54 | 28.40 | 31.33 | 575,405 | +1.75(+5.92%) |
Sep 18, 2020 | 26.16 | 31.75 | 25.00 | 29.58 | 2,975,500 | +3.53(+13.55%) |
Sep 17, 2020 | 25.00 | 27.49 | 24.69 | 26.05 | 492,215 | +0.78(+3.09%) |
Sep 16, 2020 | 21.53 | 25.40 | 21.41 | 25.27 | 581,902 | +4.22(+20.05%) |
Sep 15, 2020 | 21.68 | 22.34 | 20.77 | 21.05 | 184,871 | -0.45(-2.09%) |
Sep 14, 2020 | 22.47 | 23.54 | 21.46 | 21.50 | 160,845 | -0.52(-2.36%) |
Sep 11, 2020 | 22.64 | 22.99 | 21.57 | 22.02 | 83,800 | -0.17(-0.77%) |
Sep 10, 2020 | 23.33 | 23.96 | 21.00 | 22.19 | 241,144 | -1.54(-6.49%) |
Sep 09, 2020 | 23.98 | 24.53 | 23.20 | 23.73 | 177,999 | +0.63(+2.73%) |
Sep 08, 2020 | 24.51 | 25.10 | 22.32 | 23.10 | 251,298 | -1.67(-6.74%) |
Sep 04, 2020 | 28.54 | 30.11 | 23.90 | 24.77 | 265,200 | -3.38(-12.01%) |
Sep 03, 2020 | 30.91 | 30.91 | 27.93 | 28.15 | 72,746 | -2.86(-9.22%) |
Sep 02, 2020 | 32.00 | 32.00 | 28.75 | 31.01 | 122,519 | -0.18(-0.58%) |
Sep 01, 2020 | 31.97 | 32.28 | 30.34 | 31.19 | 163,590 | -1.20(-3.70%) |
Aug 31, 2020 | 28.29 | 32.89 | 28.29 | 32.39 | 276,140 | +4.38(+15.64%) |
Aug 28, 2020 | 27.00 | 29.77 | 26.96 | 28.01 | 172,900 | +1.30(+4.87%) |
Aug 27, 2020 | 32.60 | 32.65 | 26.33 | 26.71 | 378,306 | -6.09(-18.57%) |
Aug 26, 2020 | 33.37 | 33.72 | 31.20 | 32.80 | 248,226 | -0.20(-0.61%) |
Aug 25, 2020 | 32.76 | 33.47 | 31.16 | 33.00 | 351,375 | +0.34(+1.04%) |
Aug 24, 2020 | 33.21 | 33.50 | 29.70 | 32.66 | 403,074 | +0.90(+2.83%) |
Aug 21, 2020 | 30.68 | 32.50 | 30.50 | 31.76 | 151,200 | +0.91(+2.95%) |
Aug 20, 2020 | 35.64 | 36.25 | 29.27 | 30.85 | 290,646 | -5.25(-14.54%) |
Aug 19, 2020 | 35.26 | 36.75 | 33.27 | 36.10 | 103,874 | +1.05(+3.00%) |
Aug 18, 2020 | 38.63 | 39.45 | 34.22 | 35.05 | 358,517 | -3.58(-9.27%) |
Aug 17, 2020 | 39.31 | 42.48 | 37.50 | 38.63 | 555,384 | -1.01(-2.55%) |
Aug 14, 2020 | 37.65 | 40.13 | 37.65 | 39.64 | 276,600 | +2.26(+6.05%) |
Aug 13, 2020 | 37.64 | 41.97 | 36.94 | 37.38 | 301,927 | -0.33(-0.88%) |
Aug 12, 2020 | 43.30 | 43.97 | 37.67 | 37.71 | 637,152 | -4.99(-11.69%) |
Aug 11, 2020 | 41.29 | 45.28 | 39.58 | 42.70 | 702,700 | +1.65(+4.02%) |
Aug 10, 2020 | 35.45 | 42.93 | 34.94 | 41.05 | 572,234 | +6.54(+18.95%) |
Aug 07, 2020 | 32.69 | 37.37 | 32.16 | 34.51 | 549,500 | +2.27(+7.04%) |
Aug 06, 2020 | 31.01 | 33.70 | 30.70 | 32.24 | 347,081 | +1.69(+5.53%) |
Aug 05, 2020 | 29.39 | 36.69 | 29.25 | 30.55 | 1,774,067 | +1.15(+3.91%) |
Aug 04, 2020 | 26.11 | 31.59 | 25.97 | 29.40 | 378,238 | +3.55(+13.73%) |