Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.20 | 14.20 | 12.30 | 12.40 | 17,450 | -1.40(-10.14%) |
Oct 29, 2020 | 14.20 | 14.35 | 13.40 | 13.80 | 12,877 | -0.70(-4.83%) |
Oct 28, 2020 | 15.50 | 15.50 | 13.80 | 14.50 | 13,969 | -1.10(-7.05%) |
Oct 27, 2020 | 15.40 | 15.97 | 15.30 | 15.60 | 13,432 | -0.10(-0.64%) |
Oct 26, 2020 | 17.40 | 17.40 | 15.30 | 15.70 | 6,144 | -0.60(-3.68%) |
Oct 23, 2020 | 18.70 | 18.70 | 15.13 | 16.30 | 22,080 | +0.40(+2.52%) |
Oct 22, 2020 | 18.20 | 18.20 | 15.90 | 15.90 | 17,085 | -2.40(-13.11%) |
Oct 21, 2020 | 19.00 | 19.30 | 17.50 | 18.30 | 11,794 | -0.80(-4.19%) |
Oct 20, 2020 | 19.50 | 21.30 | 18.90 | 19.10 | 12,174 | -0.70(-3.54%) |
Oct 19, 2020 | 22.20 | 22.20 | 19.40 | 19.80 | 13,936 | +1.40(+7.61%) |
Oct 16, 2020 | 18.00 | 19.10 | 18.00 | 18.40 | 10,140 | -1.90(-9.36%) |
Oct 09, 2020 | 20.30 | 20.30 | 20.30 | 0 | +0.10(+0.50%) | |
Oct 08, 2020 | 20.70 | 21.10 | 20.00 | 20.20 | 3,460 | -0.60(-2.88%) |
Oct 07, 2020 | 20.50 | 21.00 | 20.30 | 20.80 | 2,717 | +0.15(+0.74%) |
Oct 06, 2020 | 20.90 | 21.05 | 20.20 | 20.65 | 2,734 | +0.15(+0.72%) |
Oct 05, 2020 | 20.10 | 20.50 | 19.80 | 20.50 | 2,999 | +0.30(+1.49%) |
Oct 02, 2020 | 19.70 | 20.50 | 19.60 | 20.20 | 3,080 | -0.20(-0.98%) |
Oct 01, 2020 | 20.30 | 20.50 | 19.90 | 20.40 | 1,604 | +0.20(+0.99%) |
Sep 30, 2020 | 21.40 | 21.40 | 19.90 | 20.20 | 2,915 | -0.90(-4.27%) |
Sep 29, 2020 | 20.90 | 21.10 | 20.45 | 21.10 | 1,719 | +0.40(+1.93%) |
Sep 28, 2020 | 20.30 | 21.20 | 20.30 | 20.70 | 1,890 | +0.40(+1.97%) |
Sep 25, 2020 | 18.50 | 20.30 | 18.50 | 20.30 | 4,210 | +1.40(+7.41%) |
Sep 24, 2020 | 20.30 | 20.60 | 18.70 | 18.90 | 13,168 | -1.80(-8.70%) |
Sep 23, 2020 | 22.20 | 22.30 | 20.50 | 20.70 | 8,482 | -2.20(-9.61%) |
Sep 22, 2020 | 22.80 | 23.60 | 22.20 | 22.90 | 9,567 | -0.20(-0.87%) |
Sep 21, 2020 | 24.00 | 24.00 | 22.50 | 23.10 | 7,168 | +0.25(+1.09%) |
Sep 18, 2020 | 23.80 | 23.80 | 22.60 | 22.85 | 11,750 | -1.15(-4.79%) |
Sep 17, 2020 | 20.70 | 24.90 | 20.20 | 24.00 | 101,043 | +3.70(+18.23%) |
Sep 16, 2020 | 20.80 | 20.80 | 20.30 | 20.30 | 3,965 | -0.40(-1.93%) |
Sep 15, 2020 | 20.90 | 21.30 | 20.50 | 20.70 | 2,279 | +0.00(+0.00%) |
Sep 14, 2020 | 20.00 | 21.39 | 20.00 | 20.70 | 4,668 | +0.40(+1.97%) |
Sep 11, 2020 | 20.40 | 21.00 | 20.20 | 20.30 | 7,090 | -0.50(-2.40%) |
Sep 10, 2020 | 20.40 | 21.00 | 20.30 | 20.80 | 4,780 | +0.60(+2.97%) |
Sep 09, 2020 | 20.70 | 21.30 | 20.00 | 20.20 | 8,058 | -1.20(-5.61%) |
Sep 08, 2020 | 21.30 | 22.00 | 20.10 | 21.40 | 14,326 | +1.90(+9.74%) |
Sep 04, 2020 | 20.50 | 20.60 | 18.30 | 19.50 | 17,230 | -1.10(-5.34%) |
Sep 03, 2020 | 21.50 | 21.50 | 20.10 | 20.60 | 10,444 | -1.40(-6.36%) |
Sep 02, 2020 | 21.00 | 22.00 | 21.00 | 22.00 | 14,376 | +1.00(+4.76%) |
Sep 01, 2020 | 23.40 | 23.40 | 20.60 | 21.00 | 39,271 | -2.50(-10.64%) |
Aug 31, 2020 | 24.50 | 24.50 | 22.80 | 23.50 | 18,515 | +0.20(+0.86%) |
Aug 28, 2020 | 24.10 | 24.81 | 23.10 | 23.30 | 16,950 | -1.70(-6.80%) |
Aug 27, 2020 | 25.20 | 25.70 | 24.20 | 25.00 | 22,297 | -0.20(-0.79%) |
Aug 26, 2020 | 24.60 | 25.70 | 24.30 | 25.20 | 17,136 | +0.30(+1.20%) |
Aug 25, 2020 | 25.20 | 25.20 | 24.20 | 24.90 | 21,810 | +0.20(+0.81%) |
Aug 24, 2020 | 24.40 | 25.00 | 24.10 | 24.70 | 15,302 | -0.20(-0.80%) |
Aug 21, 2020 | 26.10 | 26.12 | 24.10 | 24.90 | 8,960 | -0.50(-1.97%) |
Aug 20, 2020 | 24.80 | 25.40 | 24.20 | 25.40 | 15,190 | +0.70(+2.83%) |
Aug 19, 2020 | 24.50 | 25.00 | 24.00 | 24.70 | 13,585 | -0.20(-0.80%) |
Aug 18, 2020 | 24.40 | 24.90 | 23.70 | 24.90 | 10,672 | +0.50(+2.05%) |
Aug 17, 2020 | 25.80 | 26.00 | 23.50 | 24.40 | 22,479 | -1.40(-5.43%) |
Aug 14, 2020 | 26.00 | 26.15 | 25.07 | 25.80 | 16,480 | -0.50(-1.90%) |
Aug 13, 2020 | 26.70 | 26.70 | 25.00 | 26.30 | 16,857 | +0.40(+1.54%) |
Aug 12, 2020 | 26.00 | 26.90 | 25.30 | 25.90 | 25,898 | -0.80(-3.00%) |
Aug 11, 2020 | 26.40 | 29.40 | 25.20 | 26.70 | 124,094 | -0.40(-1.48%) |
Aug 10, 2020 | 25.50 | 27.30 | 25.50 | 27.10 | 39,936 | +1.70(+6.69%) |
Aug 07, 2020 | 22.40 | 29.60 | 22.10 | 25.40 | 296,130 | +1.40(+5.83%) |
Aug 06, 2020 | 28.00 | 28.00 | 23.90 | 24.00 | 115,560 | -5.10(-17.53%) |
Aug 05, 2020 | 30.00 | 31.40 | 28.10 | 29.10 | 273,975 | -5.20(-15.16%) |
Aug 04, 2020 | 38.00 | 51.50 | 31.80 | 34.30 | 11,002,044 | +20.80(+154.07%) |