Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.20 | 20.54 | 19.50 | 19.60 | 29,300 | -0.80(-3.92%) |
Oct 29, 2020 | 20.40 | 20.90 | 20.00 | 20.40 | 23,096 | +0.20(+0.99%) |
Oct 28, 2020 | 20.40 | 20.90 | 19.80 | 20.20 | 40,841 | -0.40(-1.94%) |
Oct 27, 2020 | 21.20 | 21.50 | 20.50 | 20.60 | 22,450 | -0.60(-2.83%) |
Oct 26, 2020 | 21.30 | 22.30 | 20.70 | 21.20 | 42,784 | -0.70(-3.20%) |
Oct 23, 2020 | 20.00 | 22.20 | 20.00 | 21.90 | 78,900 | +1.70(+8.42%) |
Oct 22, 2020 | 20.30 | 21.40 | 19.70 | 20.20 | 170,047 | +0.00(+0.00%) |
Oct 21, 2020 | 21.20 | 21.70 | 20.20 | 20.20 | 63,041 | -1.00(-4.72%) |
Oct 20, 2020 | 22.30 | 22.70 | 20.80 | 21.20 | 140,700 | -1.40(-6.19%) |
Oct 19, 2020 | 23.10 | 24.20 | 21.30 | 22.60 | 196,342 | -0.90(-3.83%) |
Oct 16, 2020 | 25.00 | 25.40 | 23.00 | 23.50 | 91,550 | -0.50(-2.08%) |
Oct 15, 2020 | 25.00 | 25.70 | 23.20 | 24.00 | 109,896 | -1.40(-5.51%) |
Oct 14, 2020 | 26.10 | 26.40 | 25.00 | 25.40 | 128,765 | -0.60(-2.31%) |
Oct 13, 2020 | 30.30 | 30.70 | 25.80 | 26.00 | 402,714 | -5.50(-17.46%) |
Oct 12, 2020 | 39.30 | 47.50 | 31.30 | 31.50 | 11,132,159 | +5.00(+18.87%) |
Oct 09, 2020 | 23.90 | 26.60 | 23.00 | 26.50 | 45,790 | +3.60(+15.72%) |
Oct 08, 2020 | 22.10 | 23.10 | 22.10 | 22.90 | 12,635 | +0.80(+3.62%) |
Oct 07, 2020 | 22.40 | 23.00 | 22.00 | 22.10 | 12,317 | -0.40(-1.78%) |
Oct 06, 2020 | 23.00 | 23.40 | 22.00 | 22.50 | 13,317 | -0.10(-0.44%) |
Oct 05, 2020 | 22.80 | 24.20 | 22.30 | 22.60 | 19,116 | -0.40(-1.74%) |
Oct 02, 2020 | 24.90 | 25.90 | 22.50 | 23.00 | 21,830 | -2.70(-10.51%) |
Oct 01, 2020 | 23.00 | 27.20 | 23.00 | 25.70 | 55,546 | +3.10(+13.72%) |
Sep 30, 2020 | 21.30 | 27.10 | 19.70 | 22.60 | 206,102 | +0.90(+4.15%) |
Sep 29, 2020 | 23.30 | 23.76 | 21.70 | 21.70 | 22,475 | -1.80(-7.66%) |
Sep 28, 2020 | 25.00 | 25.04 | 23.00 | 23.50 | 15,626 | -1.00(-4.08%) |
Sep 25, 2020 | 25.00 | 26.50 | 23.80 | 24.50 | 7,730 | -0.60(-2.39%) |
Sep 24, 2020 | 26.30 | 26.30 | 24.00 | 25.10 | 10,397 | -1.80(-6.69%) |
Sep 23, 2020 | 27.80 | 29.10 | 26.50 | 26.90 | 18,642 | -0.80(-2.89%) |
Sep 22, 2020 | 32.70 | 32.70 | 27.70 | 27.70 | 15,735 | -5.00(-15.29%) |
Sep 21, 2020 | 33.50 | 34.90 | 31.70 | 32.70 | 11,774 | -1.60(-4.66%) |
Sep 18, 2020 | 36.10 | 37.00 | 33.60 | 34.30 | 9,330 | -2.00(-5.51%) |
Sep 17, 2020 | 36.30 | 38.00 | 35.80 | 36.30 | 18,315 | +0.00(+0.00%) |
Sep 16, 2020 | 35.80 | 38.05 | 35.80 | 36.30 | 12,205 | +0.50(+1.40%) |
Sep 15, 2020 | 35.20 | 36.50 | 35.20 | 35.80 | 8,407 | +0.60(+1.70%) |
Sep 14, 2020 | 36.50 | 36.50 | 34.00 | 35.20 | 2,327 | -0.50(-1.40%) |
Sep 11, 2020 | 37.00 | 37.90 | 35.10 | 35.70 | 1,120 | -1.30(-3.51%) |
Sep 10, 2020 | 38.90 | 39.40 | 37.00 | 37.00 | 1,734 | -2.50(-6.33%) |
Sep 09, 2020 | 36.30 | 39.50 | 36.30 | 39.50 | 771 | +2.70(+7.34%) |
Sep 08, 2020 | 37.30 | 37.30 | 35.90 | 36.80 | 1,243 | -0.40(-1.08%) |
Sep 04, 2020 | 40.80 | 40.80 | 36.12 | 37.20 | 1,880 | -1.50(-3.88%) |
Sep 03, 2020 | 40.00 | 40.20 | 38.10 | 38.70 | 2,379 | -1.30(-3.25%) |
Sep 02, 2020 | 41.60 | 42.70 | 38.00 | 40.00 | 6,132 | -2.20(-5.21%) |
Sep 01, 2020 | 43.10 | 43.50 | 40.40 | 42.20 | 2,295 | -1.40(-3.21%) |
Aug 31, 2020 | 42.70 | 43.80 | 42.20 | 43.60 | 2,513 | +2.10(+5.06%) |
Aug 28, 2020 | 42.20 | 44.70 | 40.00 | 41.50 | 2,760 | -0.50(-1.19%) |
Aug 27, 2020 | 43.90 | 44.20 | 42.00 | 42.00 | 1,104 | -1.10(-2.55%) |
Aug 26, 2020 | 45.30 | 45.30 | 42.50 | 43.10 | 2,510 | -0.33(-0.75%) |
Aug 25, 2020 | 44.70 | 45.00 | 43.20 | 43.43 | 1,328 | +0.33(+0.76%) |
Aug 24, 2020 | 45.70 | 45.70 | 42.33 | 43.10 | 2,514 | -1.90(-4.22%) |
Aug 21, 2020 | 45.50 | 46.20 | 45.00 | 45.00 | 1,560 | -0.20(-0.44%) |
Aug 20, 2020 | 47.90 | 48.10 | 42.70 | 45.20 | 5,654 | -2.80(-5.83%) |
Aug 19, 2020 | 48.20 | 49.50 | 47.90 | 48.00 | 2,638 | +0.50(+1.05%) |
Aug 18, 2020 | 49.50 | 49.70 | 47.20 | 47.50 | 1,898 | -3.60(-7.05%) |
Aug 17, 2020 | 47.30 | 51.10 | 46.00 | 51.10 | 1,478 | +6.10(+13.56%) |
Aug 14, 2020 | 47.80 | 50.00 | 43.70 | 45.00 | 6,380 | -5.00(-10.00%) |
Aug 13, 2020 | 53.10 | 53.10 | 50.00 | 50.00 | 6,207 | -1.40(-2.72%) |
Aug 12, 2020 | 51.30 | 52.50 | 50.50 | 51.40 | 832 | +0.40(+0.78%) |
Aug 11, 2020 | 54.00 | 54.00 | 50.10 | 51.00 | 3,501 | +0.10(+0.20%) |
Aug 10, 2020 | 52.00 | 52.20 | 50.90 | 50.90 | 2,917 | -1.10(-2.12%) |
Aug 07, 2020 | 52.30 | 53.00 | 52.00 | 52.00 | 630 | -1.00(-1.89%) |
Aug 06, 2020 | 54.20 | 55.00 | 53.00 | 53.00 | 9,309 | -0.50(-0.93%) |
Aug 05, 2020 | 55.00 | 55.00 | 53.30 | 53.50 | 1,722 | -0.50(-0.93%) |
Aug 04, 2020 | 55.44 | 57.00 | 53.70 | 54.00 | 1,052 | +1.20(+2.27%) |