Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.95 | 19.95 | 16.21 | 17.30 | 109,149 | +0.39(+2.32%) |
Oct 29, 2020 | 16.56 | 16.90 | 15.95 | 16.90 | 77,321 | +0.35(+2.11%) |
Oct 28, 2020 | 16.64 | 17.43 | 15.77 | 16.56 | 110,257 | -0.52(-3.06%) |
Oct 27, 2020 | 17.86 | 17.95 | 16.90 | 17.08 | 65,402 | -0.78(-4.39%) |
Oct 26, 2020 | 19.61 | 19.61 | 17.60 | 17.86 | 86,284 | -1.74(-8.89%) |
Oct 23, 2020 | 19.43 | 19.87 | 18.82 | 19.61 | 110,250 | +0.52(+2.74%) |
Oct 22, 2020 | 18.65 | 19.26 | 18.12 | 19.08 | 47,068 | +0.61(+3.30%) |
Oct 21, 2020 | 18.73 | 19.00 | 18.30 | 18.47 | 43,695 | -0.09(-0.47%) |
Oct 20, 2020 | 19.78 | 20.04 | 18.12 | 18.56 | 143,390 | -1.22(-6.17%) |
Oct 19, 2020 | 19.95 | 20.56 | 19.61 | 19.78 | 89,754 | +0.52(+2.71%) |
Oct 16, 2020 | 19.34 | 19.43 | 18.17 | 19.26 | 84,808 | -0.17(-0.90%) |
Oct 15, 2020 | 19.52 | 19.61 | 18.82 | 19.43 | 37,133 | -0.17(-0.89%) |
Oct 14, 2020 | 19.78 | 21.17 | 17.86 | 19.61 | 108,029 | -0.17(-0.88%) |
Oct 13, 2020 | 21.78 | 21.78 | 19.43 | 19.78 | 135,792 | -1.92(-8.84%) |
Oct 12, 2020 | 22.22 | 22.39 | 21.52 | 21.70 | 100,553 | -0.52(-2.35%) |
Oct 09, 2020 | 23.00 | 23.88 | 22.22 | 22.22 | 58,872 | -1.13(-4.85%) |
Oct 08, 2020 | 22.83 | 23.44 | 22.66 | 23.35 | 42,858 | +0.78(+3.48%) |
Oct 07, 2020 | 23.35 | 23.70 | 22.22 | 22.57 | 81,382 | +0.09(+0.39%) |
Oct 06, 2020 | 22.66 | 23.18 | 22.48 | 22.48 | 51,381 | +0.09(+0.39%) |
Oct 05, 2020 | 23.70 | 24.14 | 21.96 | 22.39 | 92,327 | -2.09(-8.54%) |
Oct 02, 2020 | 23.27 | 24.86 | 23.09 | 24.49 | 53,524 | +0.61(+2.55%) |
Oct 01, 2020 | 23.96 | 24.05 | 22.83 | 23.88 | 59,973 | +0.26(+1.11%) |
Sep 30, 2020 | 22.22 | 23.79 | 21.87 | 23.61 | 149,162 | +1.57(+7.11%) |
Sep 29, 2020 | 22.83 | 23.14 | 21.78 | 22.05 | 52,913 | -0.70(-3.07%) |
Sep 28, 2020 | 23.18 | 23.70 | 22.48 | 22.74 | 33,248 | +0.00(+0.00%) |
Sep 25, 2020 | 22.39 | 23.92 | 22.31 | 22.74 | 46,833 | +0.00(+0.00%) |
Sep 24, 2020 | 23.53 | 23.88 | 22.22 | 22.74 | 48,911 | -0.78(-3.33%) |
Sep 23, 2020 | 24.92 | 25.44 | 23.35 | 23.53 | 79,882 | -1.39(-5.59%) |
Sep 22, 2020 | 26.05 | 26.40 | 24.83 | 24.92 | 74,690 | -0.52(-2.05%) |
Sep 21, 2020 | 28.76 | 29.37 | 24.83 | 25.44 | 158,824 | -4.62(-15.36%) |
Sep 18, 2020 | 29.19 | 30.06 | 28.49 | 30.06 | 145,884 | +1.39(+4.86%) |
Sep 17, 2020 | 29.71 | 30.32 | 28.49 | 28.67 | 83,263 | -1.79(-5.87%) |
Sep 16, 2020 | 31.28 | 31.46 | 28.67 | 30.45 | 126,920 | -0.83(-2.65%) |
Sep 15, 2020 | 31.89 | 33.81 | 30.76 | 31.28 | 70,020 | -0.09(-0.28%) |
Sep 14, 2020 | 30.32 | 31.54 | 29.71 | 31.37 | 60,456 | +1.57(+5.26%) |
Sep 11, 2020 | 32.42 | 32.42 | 29.80 | 29.80 | 80,963 | -2.70(-8.31%) |
Sep 10, 2020 | 35.73 | 35.73 | 32.24 | 32.50 | 106,108 | -3.40(-9.47%) |
Sep 09, 2020 | 36.16 | 36.60 | 33.90 | 35.90 | 70,610 | +0.52(+1.48%) |
Sep 08, 2020 | 38.86 | 40.87 | 35.03 | 35.38 | 259,425 | -4.71(-11.74%) |
Sep 04, 2020 | 32.94 | 42.26 | 32.42 | 40.08 | 1,126,275 | +8.80(+28.13%) |
Sep 03, 2020 | 31.37 | 31.89 | 30.50 | 31.28 | 48,379 | -0.09(-0.28%) |
Sep 02, 2020 | 30.59 | 32.50 | 30.59 | 31.37 | 57,699 | +1.13(+3.75%) |
Sep 01, 2020 | 30.50 | 32.07 | 29.80 | 30.24 | 69,321 | -1.22(-3.88%) |
Aug 31, 2020 | 32.24 | 33.55 | 30.67 | 31.46 | 90,341 | +0.09(+0.28%) |
Aug 28, 2020 | 29.98 | 31.37 | 29.02 | 31.37 | 59,985 | +1.83(+6.19%) |
Aug 27, 2020 | 27.71 | 30.32 | 27.71 | 29.54 | 57,268 | +2.09(+7.62%) |
Aug 26, 2020 | 28.58 | 28.67 | 27.45 | 27.45 | 29,005 | -1.13(-3.96%) |
Aug 25, 2020 | 27.88 | 29.10 | 27.19 | 28.58 | 49,072 | +0.70(+2.50%) |
Aug 24, 2020 | 27.45 | 28.32 | 27.10 | 27.88 | 42,104 | +0.61(+2.24%) |
Aug 21, 2020 | 27.54 | 28.54 | 27.19 | 27.27 | 46,478 | -0.17(-0.64%) |
Aug 20, 2020 | 26.93 | 27.75 | 26.75 | 27.45 | 35,181 | +0.17(+0.64%) |
Aug 19, 2020 | 26.32 | 28.17 | 26.14 | 27.27 | 35,052 | +0.96(+3.64%) |
Aug 18, 2020 | 27.45 | 27.62 | 26.32 | 26.32 | 28,757 | -1.22(-4.43%) |
Aug 17, 2020 | 27.88 | 27.88 | 26.88 | 27.54 | 24,866 | -0.09(-0.32%) |
Aug 14, 2020 | 26.84 | 28.15 | 26.36 | 27.62 | 46,110 | +0.87(+3.26%) |
Aug 13, 2020 | 27.26 | 27.69 | 26.41 | 26.75 | 36,122 | -0.77(-2.79%) |
Aug 12, 2020 | 28.03 | 28.63 | 27.18 | 27.52 | 25,131 | -0.34(-1.22%) |
Aug 11, 2020 | 28.46 | 30.24 | 27.60 | 27.86 | 71,817 | -0.60(-2.10%) |
Aug 10, 2020 | 25.81 | 28.46 | 25.81 | 28.46 | 88,640 | +3.15(+12.46%) |
Aug 07, 2020 | 24.71 | 26.16 | 24.54 | 25.30 | 70,156 | +0.60(+2.41%) |
Aug 06, 2020 | 24.79 | 24.97 | 24.62 | 24.71 | 46,573 | -0.17(-0.68%) |
Aug 05, 2020 | 24.37 | 24.96 | 23.85 | 24.88 | 51,202 | +0.51(+2.10%) |
Aug 04, 2020 | 22.32 | 25.05 | 22.07 | 24.37 | 98,235 | +1.79(+7.92%) |