Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.35 | 28.94 | 27.75 | 28.89 | 364,080 | +0.45(+1.59%) |
Oct 29, 2020 | 26.78 | 29.04 | 26.02 | 28.44 | 1,000,203 | +5.76(+25.40%) |
Oct 28, 2020 | 23.02 | 23.48 | 22.66 | 22.68 | 219,844 | -0.92(-3.88%) |
Oct 27, 2020 | 23.86 | 24.25 | 23.57 | 23.59 | 161,485 | -0.35(-1.48%) |
Oct 26, 2020 | 24.70 | 24.73 | 23.83 | 23.95 | 228,689 | -0.98(-3.95%) |
Oct 23, 2020 | 25.00 | 25.44 | 24.75 | 24.93 | 212,761 | +0.25(+1.00%) |
Oct 22, 2020 | 23.98 | 24.77 | 23.91 | 24.69 | 236,658 | +0.80(+3.34%) |
Oct 21, 2020 | 23.86 | 24.19 | 23.56 | 23.89 | 193,757 | +0.16(+0.66%) |
Oct 20, 2020 | 23.39 | 23.89 | 23.39 | 23.73 | 194,807 | +0.66(+2.86%) |
Oct 19, 2020 | 23.05 | 23.42 | 22.87 | 23.07 | 190,674 | +0.22(+0.95%) |
Oct 16, 2020 | 22.38 | 22.96 | 22.13 | 22.85 | 175,997 | +0.39(+1.75%) |
Oct 15, 2020 | 21.36 | 22.70 | 21.36 | 22.46 | 225,311 | +0.81(+3.73%) |
Oct 14, 2020 | 21.49 | 21.84 | 21.49 | 21.65 | 221,532 | +0.22(+1.01%) |
Oct 13, 2020 | 21.86 | 22.15 | 21.35 | 21.44 | 206,303 | -0.40(-1.85%) |
Oct 12, 2020 | 21.71 | 21.95 | 21.59 | 21.84 | 235,381 | +0.13(+0.59%) |
Oct 09, 2020 | 22.42 | 22.61 | 21.66 | 21.71 | 168,888 | -0.45(-2.04%) |
Oct 08, 2020 | 21.52 | 22.20 | 21.42 | 22.16 | 212,428 | +0.90(+4.21%) |
Oct 07, 2020 | 21.32 | 21.68 | 21.09 | 21.27 | 254,401 | +0.30(+1.41%) |
Oct 06, 2020 | 20.94 | 21.71 | 20.81 | 20.97 | 274,049 | +0.25(+1.19%) |
Oct 05, 2020 | 20.38 | 20.87 | 19.55 | 20.73 | 189,113 | +0.59(+2.93%) |
Oct 02, 2020 | 18.99 | 20.27 | 18.99 | 20.14 | 231,143 | +0.66(+3.39%) |
Oct 01, 2020 | 18.90 | 19.51 | 18.80 | 19.48 | 226,109 | +0.55(+2.91%) |
Sep 30, 2020 | 19.09 | 19.46 | 18.81 | 18.93 | 202,262 | -0.07(-0.36%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.63 | 18.99 | 147,623 | -0.32(-1.63%) |
Sep 28, 2020 | 18.56 | 19.46 | 18.56 | 19.31 | 238,322 | +1.04(+5.71%) |
Sep 25, 2020 | 17.95 | 18.43 | 17.95 | 18.27 | 136,492 | +0.06(+0.32%) |
Sep 24, 2020 | 18.09 | 18.60 | 17.88 | 18.21 | 198,537 | +0.08(+0.43%) |
Sep 23, 2020 | 18.56 | 19.32 | 18.06 | 18.13 | 334,701 | -0.32(-1.71%) |
Sep 22, 2020 | 18.88 | 19.12 | 18.23 | 18.44 | 342,567 | -0.36(-1.94%) |
Sep 21, 2020 | 19.59 | 19.92 | 18.46 | 18.81 | 523,786 | -0.96(-4.88%) |
Sep 18, 2020 | 19.19 | 19.84 | 19.19 | 19.77 | 801,892 | +0.75(+3.93%) |
Sep 17, 2020 | 18.15 | 19.10 | 18.02 | 19.02 | 282,150 | +0.57(+3.09%) |
Sep 16, 2020 | 17.91 | 18.82 | 17.85 | 18.45 | 215,563 | +0.51(+2.85%) |
Sep 15, 2020 | 18.53 | 18.59 | 17.85 | 17.94 | 119,927 | -0.49(-2.67%) |
Sep 14, 2020 | 17.63 | 18.62 | 17.63 | 18.43 | 192,390 | +0.82(+4.64%) |
Sep 11, 2020 | 17.69 | 17.83 | 17.47 | 17.62 | 91,401 | -0.09(-0.50%) |
Sep 10, 2020 | 17.85 | 18.34 | 17.68 | 17.70 | 134,937 | -0.17(-0.94%) |
Sep 09, 2020 | 18.41 | 18.41 | 17.83 | 17.87 | 117,241 | -0.29(-1.57%) |
Sep 08, 2020 | 18.58 | 18.73 | 17.91 | 18.16 | 156,446 | -0.66(-3.50%) |
Sep 04, 2020 | 19.26 | 19.26 | 18.51 | 18.82 | 130,141 | +0.03(+0.16%) |
Sep 03, 2020 | 18.96 | 19.57 | 18.71 | 18.79 | 175,107 | -0.07(-0.36%) |
Sep 02, 2020 | 18.85 | 19.09 | 18.37 | 18.85 | 185,391 | +0.01(+0.05%) |
Sep 01, 2020 | 18.79 | 18.97 | 18.66 | 18.84 | 133,402 | -0.09(-0.47%) |
Aug 31, 2020 | 19.09 | 19.23 | 18.83 | 18.93 | 191,327 | -0.15(-0.77%) |
Aug 28, 2020 | 19.24 | 19.24 | 18.71 | 19.08 | 174,540 | +0.08(+0.41%) |
Aug 27, 2020 | 18.70 | 19.25 | 18.57 | 19.00 | 182,294 | +0.44(+2.38%) |
Aug 26, 2020 | 19.10 | 19.10 | 18.51 | 18.56 | 345,211 | -0.44(-2.33%) |
Aug 25, 2020 | 19.33 | 19.33 | 18.76 | 19.00 | 123,393 | -0.09(-0.46%) |
Aug 24, 2020 | 18.75 | 19.15 | 18.47 | 19.09 | 150,542 | +0.51(+2.75%) |
Aug 21, 2020 | 18.71 | 19.03 | 18.32 | 18.58 | 195,313 | -0.25(-1.30%) |
Aug 20, 2020 | 18.73 | 19.09 | 18.56 | 18.83 | 110,394 | -0.14(-0.73%) |
Aug 19, 2020 | 19.01 | 19.63 | 18.90 | 18.96 | 148,417 | -0.10(-0.52%) |
Aug 18, 2020 | 19.82 | 19.82 | 18.99 | 19.06 | 148,853 | -0.69(-3.48%) |
Aug 17, 2020 | 19.90 | 19.90 | 19.41 | 19.75 | 134,188 | -0.19(-0.94%) |
Aug 14, 2020 | 19.40 | 20.11 | 19.38 | 19.93 | 105,192 | +0.19(+0.94%) |
Aug 13, 2020 | 20.37 | 20.37 | 19.40 | 19.75 | 181,501 | -0.56(-2.76%) |
Aug 12, 2020 | 20.47 | 20.65 | 19.70 | 20.31 | 247,593 | +0.27(+1.32%) |
Aug 11, 2020 | 20.52 | 20.94 | 19.93 | 20.04 | 356,371 | -0.08(-0.39%) |
Aug 10, 2020 | 20.06 | 20.83 | 20.06 | 20.12 | 175,879 | +0.19(+0.94%) |
Aug 07, 2020 | 18.97 | 19.97 | 18.71 | 19.93 | 197,350 | +0.82(+4.26%) |
Aug 06, 2020 | 18.82 | 19.24 | 18.51 | 19.12 | 169,486 | +0.47(+2.53%) |
Aug 05, 2020 | 18.26 | 18.71 | 18.11 | 18.65 | 100,292 | +0.60(+3.32%) |
Aug 04, 2020 | 18.15 | 18.49 | 17.75 | 18.05 | 187,007 | -0.14(-0.76%) |