Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.42 | 23.94 | 22.39 | 23.10 | 58,600 | -0.53(-2.24%) |
Oct 29, 2020 | 22.89 | 23.75 | 22.77 | 23.63 | 32,629 | +0.69(+3.01%) |
Oct 28, 2020 | 23.50 | 23.69 | 22.65 | 22.94 | 62,455 | -0.91(-3.82%) |
Oct 27, 2020 | 24.34 | 24.45 | 23.50 | 23.85 | 43,988 | -0.47(-1.93%) |
Oct 26, 2020 | 25.10 | 25.32 | 24.07 | 24.32 | 39,485 | -1.17(-4.59%) |
Oct 23, 2020 | 25.35 | 25.95 | 24.62 | 25.49 | 18,200 | +0.38(+1.51%) |
Oct 22, 2020 | 25.36 | 26.13 | 24.71 | 25.11 | 38,755 | -0.26(-1.02%) |
Oct 21, 2020 | 26.81 | 27.14 | 25.07 | 25.37 | 44,576 | -1.34(-5.02%) |
Oct 20, 2020 | 28.19 | 28.60 | 25.01 | 26.71 | 119,980 | -1.17(-4.20%) |
Oct 19, 2020 | 28.19 | 29.14 | 27.78 | 27.88 | 81,435 | +0.17(+0.61%) |
Oct 16, 2020 | 28.80 | 28.80 | 27.03 | 27.71 | 157,700 | -1.01(-3.52%) |
Oct 15, 2020 | 26.82 | 29.50 | 26.46 | 28.72 | 132,547 | +1.60(+5.90%) |
Oct 14, 2020 | 26.77 | 27.81 | 26.50 | 27.12 | 53,319 | +0.28(+1.04%) |
Oct 13, 2020 | 26.51 | 27.21 | 26.16 | 26.84 | 40,926 | +0.24(+0.90%) |
Oct 12, 2020 | 27.11 | 27.23 | 26.25 | 26.60 | 65,993 | -0.50(-1.85%) |
Oct 09, 2020 | 25.93 | 27.70 | 25.68 | 27.10 | 63,300 | +1.42(+5.53%) |
Oct 08, 2020 | 25.47 | 25.98 | 24.65 | 25.68 | 47,763 | +0.31(+1.22%) |
Oct 07, 2020 | 24.51 | 25.88 | 24.51 | 25.37 | 94,119 | +1.30(+5.40%) |
Oct 06, 2020 | 24.72 | 25.43 | 24.07 | 24.07 | 109,925 | -0.54(-2.19%) |
Oct 05, 2020 | 23.79 | 25.22 | 23.22 | 24.61 | 96,315 | +1.16(+4.95%) |
Oct 02, 2020 | 21.68 | 23.54 | 21.16 | 23.45 | 55,400 | +1.40(+6.35%) |
Oct 01, 2020 | 21.42 | 22.57 | 20.61 | 22.05 | 78,477 | +0.93(+4.40%) |
Sep 30, 2020 | 21.93 | 22.10 | 21.05 | 21.12 | 112,529 | -0.52(-2.40%) |
Sep 29, 2020 | 22.53 | 22.79 | 21.09 | 21.64 | 61,740 | -0.91(-4.04%) |
Sep 28, 2020 | 22.00 | 23.31 | 22.00 | 22.55 | 59,129 | +0.75(+3.44%) |
Sep 25, 2020 | 21.14 | 21.98 | 20.47 | 21.80 | 72,700 | +0.57(+2.68%) |
Sep 24, 2020 | 21.75 | 21.92 | 20.73 | 21.23 | 69,071 | -0.68(-3.10%) |
Sep 23, 2020 | 23.58 | 23.77 | 21.68 | 21.91 | 74,782 | -1.34(-5.76%) |
Sep 22, 2020 | 23.72 | 23.89 | 22.55 | 23.25 | 46,660 | -0.24(-1.02%) |
Sep 21, 2020 | 23.01 | 23.65 | 22.80 | 23.49 | 66,652 | -0.07(-0.30%) |
Sep 18, 2020 | 22.11 | 24.09 | 22.11 | 23.56 | 115,200 | +1.40(+6.32%) |
Sep 17, 2020 | 21.05 | 22.37 | 21.00 | 22.16 | 47,044 | +0.76(+3.55%) |
Sep 16, 2020 | 22.16 | 23.05 | 21.25 | 21.40 | 137,115 | -0.54(-2.46%) |
Sep 15, 2020 | 18.66 | 22.70 | 18.38 | 21.94 | 298,520 | +4.19(+23.61%) |
Sep 14, 2020 | 17.87 | 18.05 | 17.42 | 17.75 | 98,608 | -0.10(-0.56%) |
Sep 11, 2020 | 18.40 | 18.40 | 17.59 | 17.85 | 67,600 | -0.39(-2.14%) |
Sep 10, 2020 | 18.51 | 18.93 | 17.84 | 18.24 | 60,593 | -0.10(-0.55%) |
Sep 09, 2020 | 17.99 | 18.82 | 17.52 | 18.34 | 85,072 | +0.51(+2.86%) |
Sep 08, 2020 | 18.07 | 18.08 | 17.51 | 17.83 | 63,410 | -0.46(-2.52%) |
Sep 04, 2020 | 17.65 | 18.49 | 17.36 | 18.29 | 82,000 | +0.83(+4.75%) |
Sep 03, 2020 | 18.60 | 19.02 | 17.29 | 17.46 | 48,937 | -1.03(-5.57%) |
Sep 02, 2020 | 18.45 | 18.80 | 18.20 | 18.49 | 35,924 | +0.09(+0.49%) |
Sep 01, 2020 | 18.97 | 18.97 | 17.84 | 18.40 | 42,641 | -0.62(-3.26%) |
Aug 31, 2020 | 19.34 | 19.55 | 18.39 | 19.02 | 51,229 | +0.27(+1.44%) |
Aug 28, 2020 | 18.51 | 19.18 | 18.39 | 18.75 | 36,500 | +0.30(+1.63%) |
Aug 27, 2020 | 18.90 | 19.16 | 18.19 | 18.45 | 39,865 | -0.46(-2.43%) |
Aug 26, 2020 | 19.14 | 19.23 | 18.71 | 18.91 | 61,327 | -0.27(-1.41%) |
Aug 25, 2020 | 18.61 | 19.30 | 18.29 | 19.18 | 52,564 | +0.80(+4.35%) |
Aug 24, 2020 | 18.74 | 18.78 | 17.17 | 18.38 | 120,195 | -0.20(-1.08%) |
Aug 21, 2020 | 19.74 | 19.74 | 18.51 | 18.58 | 69,200 | -1.32(-6.63%) |
Aug 20, 2020 | 19.88 | 20.19 | 19.49 | 19.90 | 54,175 | -0.21(-1.04%) |
Aug 19, 2020 | 19.50 | 20.80 | 19.08 | 20.11 | 91,422 | +0.51(+2.60%) |
Aug 18, 2020 | 20.83 | 20.83 | 18.50 | 19.60 | 115,839 | -1.25(-6.00%) |
Aug 17, 2020 | 21.00 | 21.50 | 20.54 | 20.85 | 60,132 | -0.15(-0.71%) |
Aug 14, 2020 | 21.09 | 21.88 | 20.26 | 21.00 | 79,900 | -0.15(-0.71%) |
Aug 13, 2020 | 22.20 | 22.20 | 20.25 | 21.15 | 55,249 | -1.20(-5.37%) |
Aug 12, 2020 | 22.20 | 23.40 | 21.30 | 22.35 | 49,628 | +0.60(+2.76%) |
Aug 11, 2020 | 24.15 | 24.45 | 21.75 | 21.75 | 101,635 | -2.85(-11.59%) |
Aug 10, 2020 | 24.60 | 26.25 | 23.70 | 24.60 | 71,900 | +0.60(+2.50%) |
Aug 07, 2020 | 23.25 | 25.50 | 22.65 | 24.00 | 87,873 | +1.35(+5.96%) |
Aug 06, 2020 | 21.90 | 23.55 | 21.75 | 22.65 | 74,120 | +1.05(+4.86%) |
Aug 05, 2020 | 21.90 | 22.50 | 20.70 | 21.60 | 79,216 | +0.00(+0.00%) |
Aug 04, 2020 | 18.75 | 22.35 | 18.75 | 21.60 | 140,668 | +2.25(+11.63%) |