Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.93 | 22.00 | 21.00 | 21.27 | 11,325 | -0.42(-1.95%) |
Oct 29, 2020 | 22.70 | 22.74 | 21.21 | 21.69 | 16,827 | -0.59(-2.64%) |
Oct 28, 2020 | 21.93 | 22.92 | 21.70 | 22.28 | 21,238 | -0.61(-2.68%) |
Oct 27, 2020 | 24.08 | 24.08 | 22.52 | 22.89 | 16,151 | -1.21(-5.01%) |
Oct 26, 2020 | 25.52 | 25.72 | 22.78 | 24.10 | 65,143 | -1.27(-5.02%) |
Oct 23, 2020 | 25.90 | 25.90 | 24.85 | 25.37 | 17,448 | -0.18(-0.70%) |
Oct 22, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 16,187 | +0.00(+0.00%) |
Oct 21, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 9,716 | +0.00(+0.00%) |
Oct 20, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 20,088 | -0.35(-1.34%) |
Oct 19, 2020 | 26.03 | 26.60 | 25.02 | 25.90 | 28,380 | +0.23(+0.90%) |
Oct 16, 2020 | 26.00 | 26.59 | 25.55 | 25.67 | 19,434 | -0.23(-0.91%) |
Oct 15, 2020 | 26.60 | 26.60 | 25.20 | 25.90 | 18,840 | -0.88(-3.27%) |
Oct 14, 2020 | 26.64 | 27.27 | 26.30 | 26.77 | 15,964 | -0.18(-0.65%) |
Oct 13, 2020 | 27.65 | 27.65 | 26.25 | 26.95 | 39,784 | -0.91(-3.27%) |
Oct 12, 2020 | 28.00 | 29.40 | 27.30 | 27.86 | 87,171 | -0.32(-1.12%) |
Oct 09, 2020 | 26.25 | 28.35 | 25.94 | 28.18 | 84,288 | +1.57(+5.91%) |
Oct 08, 2020 | 26.25 | 28.70 | 25.76 | 26.60 | 54,735 | +0.35(+1.35%) |
Oct 07, 2020 | 25.90 | 26.95 | 25.55 | 26.25 | 18,848 | +0.43(+1.65%) |
Oct 06, 2020 | 25.90 | 26.57 | 25.48 | 25.82 | 25,009 | -0.78(-2.92%) |
Oct 05, 2020 | 26.95 | 27.65 | 26.25 | 26.60 | 51,929 | -1.56(-5.53%) |
Oct 02, 2020 | 28.84 | 30.45 | 25.63 | 28.16 | 342,471 | +2.80(+11.06%) |
Oct 01, 2020 | 25.89 | 25.89 | 25.20 | 25.35 | 11,978 | -0.20(-0.77%) |
Sep 30, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 16,787 | -0.35(-1.35%) |
Sep 29, 2020 | 24.85 | 28.35 | 24.85 | 25.90 | 42,855 | +0.52(+2.07%) |
Sep 28, 2020 | 25.23 | 25.90 | 25.20 | 25.38 | 6,348 | +0.25(+0.97%) |
Sep 25, 2020 | 25.90 | 26.32 | 24.85 | 25.13 | 12,974 | -0.42(-1.64%) |
Sep 24, 2020 | 26.95 | 26.95 | 24.15 | 25.55 | 17,326 | -0.35(-1.35%) |
Sep 23, 2020 | 26.95 | 27.65 | 25.90 | 25.90 | 9,537 | -0.70(-2.63%) |
Sep 22, 2020 | 26.95 | 28.00 | 26.60 | 26.60 | 9,024 | +0.20(+0.77%) |
Sep 21, 2020 | 27.58 | 27.58 | 26.40 | 26.40 | 16,323 | -0.02(-0.07%) |
Sep 18, 2020 | 27.11 | 28.21 | 26.41 | 26.41 | 23,194 | -0.57(-2.11%) |
Sep 17, 2020 | 27.65 | 29.04 | 26.98 | 26.98 | 20,185 | -1.09(-3.89%) |
Sep 16, 2020 | 27.80 | 29.67 | 27.32 | 28.08 | 56,702 | +0.26(+0.92%) |
Sep 15, 2020 | 26.48 | 28.51 | 26.48 | 27.82 | 40,621 | +1.15(+4.32%) |
Sep 14, 2020 | 26.47 | 28.00 | 26.25 | 26.67 | 14,400 | +0.21(+0.78%) |
Sep 11, 2020 | 26.82 | 30.45 | 25.39 | 26.46 | 47,451 | -0.84(-3.06%) |
Sep 10, 2020 | 26.25 | 28.00 | 25.20 | 27.30 | 19,704 | +1.40(+5.41%) |
Sep 09, 2020 | 27.30 | 27.30 | 25.55 | 25.90 | 11,923 | -0.61(-2.30%) |
Sep 08, 2020 | 28.13 | 28.69 | 26.36 | 26.51 | 13,154 | -0.80(-2.93%) |
Sep 04, 2020 | 25.20 | 28.00 | 23.45 | 27.31 | 37,362 | +0.36(+1.34%) |
Sep 03, 2020 | 29.05 | 29.05 | 25.55 | 26.95 | 38,036 | -2.10(-7.23%) |
Sep 02, 2020 | 29.75 | 30.45 | 28.70 | 29.05 | 25,201 | -1.26(-4.16%) |
Sep 01, 2020 | 31.33 | 31.50 | 29.75 | 30.31 | 30,130 | -1.41(-4.45%) |
Aug 31, 2020 | 31.50 | 32.19 | 31.15 | 31.72 | 33,310 | -1.08(-3.30%) |
Aug 28, 2020 | 31.85 | 36.75 | 30.80 | 32.80 | 116,594 | +1.30(+4.13%) |
Aug 27, 2020 | 31.85 | 32.20 | 30.98 | 31.50 | 28,069 | -0.35(-1.10%) |
Aug 26, 2020 | 31.15 | 32.90 | 31.15 | 31.85 | 22,351 | +0.10(+0.32%) |
Aug 25, 2020 | 31.50 | 32.20 | 30.80 | 31.75 | 22,312 | -0.41(-1.27%) |
Aug 24, 2020 | 33.25 | 33.25 | 30.46 | 32.16 | 61,900 | -1.55(-4.59%) |
Aug 21, 2020 | 33.68 | 34.83 | 33.25 | 33.70 | 38,011 | -0.95(-2.73%) |
Aug 20, 2020 | 36.40 | 36.40 | 33.60 | 34.65 | 80,186 | -2.80(-7.48%) |
Aug 19, 2020 | 35.70 | 38.15 | 35.35 | 37.45 | 135,027 | +0.35(+0.94%) |
Aug 18, 2020 | 44.10 | 50.05 | 36.05 | 37.10 | 1,673,385 | +3.50(+10.42%) |
Aug 17, 2020 | 35.35 | 35.35 | 33.25 | 33.60 | 26,359 | -0.53(-1.55%) |
Aug 14, 2020 | 34.26 | 35.00 | 32.73 | 34.13 | 36,705 | -1.22(-3.46%) |
Aug 13, 2020 | 33.25 | 36.40 | 32.55 | 35.35 | 44,310 | +1.75(+5.21%) |
Aug 12, 2020 | 35.35 | 36.40 | 32.20 | 33.60 | 92,775 | -2.45(-6.80%) |
Aug 11, 2020 | 38.15 | 38.85 | 35.00 | 36.05 | 112,350 | -2.80(-7.21%) |
Aug 10, 2020 | 39.20 | 40.25 | 38.50 | 38.85 | 57,757 | -1.05(-2.63%) |
Aug 07, 2020 | 38.50 | 40.95 | 37.80 | 39.90 | 124,260 | -6.65(-14.29%) |
Aug 06, 2020 | 47.60 | 47.95 | 43.75 | 46.55 | 123,964 | -1.05(-2.21%) |
Aug 05, 2020 | 51.80 | 51.80 | 44.80 | 47.60 | 85,431 | -2.10(-4.23%) |
Aug 04, 2020 | 46.90 | 50.40 | 46.55 | 49.70 | 97,757 | +3.50(+7.58%) |