Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.80 | 32.60 | 25.20 | 26.40 | 182,845 | -6.20(-19.02%) |
Oct 29, 2020 | 30.20 | 36.40 | 30.00 | 32.60 | 232,105 | +1.60(+5.16%) |
Oct 28, 2020 | 30.80 | 32.00 | 28.20 | 31.00 | 104,355 | -1.00(-3.12%) |
Oct 27, 2020 | 29.00 | 33.60 | 27.20 | 32.00 | 251,802 | +2.40(+8.11%) |
Oct 26, 2020 | 27.40 | 31.20 | 26.00 | 29.60 | 164,675 | +1.80(+6.47%) |
Oct 23, 2020 | 27.80 | 29.60 | 25.20 | 27.80 | 155,055 | -1.20(-4.14%) |
Oct 22, 2020 | 31.60 | 32.20 | 26.20 | 29.00 | 429,633 | -5.60(-16.18%) |
Oct 21, 2020 | 29.60 | 41.80 | 29.40 | 34.60 | 2,786,072 | +6.60(+23.57%) |
Oct 20, 2020 | 21.20 | 34.80 | 20.20 | 28.00 | 1,698,231 | +6.00(+27.27%) |
Oct 19, 2020 | 18.40 | 24.60 | 18.00 | 22.00 | 339,065 | +3.96(+21.95%) |
Oct 16, 2020 | 18.16 | 18.97 | 17.22 | 18.04 | 40,165 | +0.24(+1.35%) |
Oct 15, 2020 | 17.20 | 19.60 | 16.60 | 17.80 | 102,995 | +0.40(+2.30%) |
Oct 14, 2020 | 17.80 | 18.00 | 17.00 | 17.40 | 38,580 | -0.21(-1.17%) |
Oct 13, 2020 | 18.16 | 18.32 | 17.60 | 17.61 | 21,428 | -0.72(-3.92%) |
Oct 12, 2020 | 18.40 | 18.60 | 17.60 | 18.32 | 31,979 | +0.01(+0.07%) |
Oct 09, 2020 | 18.78 | 19.16 | 18.00 | 18.31 | 36,060 | -0.29(-1.55%) |
Oct 08, 2020 | 19.20 | 19.20 | 18.40 | 18.60 | 19,610 | -0.21(-1.11%) |
Oct 07, 2020 | 19.21 | 19.21 | 18.20 | 18.81 | 36,000 | +0.21(+1.12%) |
Oct 06, 2020 | 18.20 | 19.20 | 18.00 | 18.60 | 40,697 | +0.40(+2.20%) |
Oct 05, 2020 | 17.40 | 18.60 | 17.40 | 18.20 | 28,101 | +0.44(+2.48%) |
Oct 02, 2020 | 19.20 | 19.20 | 17.40 | 17.76 | 117,955 | -2.04(-10.30%) |
Oct 01, 2020 | 18.34 | 19.96 | 17.96 | 19.80 | 99,539 | +1.60(+8.79%) |
Sep 30, 2020 | 19.80 | 20.20 | 17.80 | 18.20 | 180,356 | -4.00(-18.02%) |
Sep 29, 2020 | 17.20 | 25.00 | 16.40 | 22.20 | 432,121 | +5.20(+30.59%) |
Sep 28, 2020 | 17.00 | 17.80 | 16.20 | 17.00 | 21,314 | -0.16(-0.93%) |
Sep 25, 2020 | 15.80 | 19.31 | 15.50 | 17.16 | 89,545 | +1.08(+6.72%) |
Sep 24, 2020 | 15.60 | 17.10 | 14.40 | 16.08 | 48,057 | -0.32(-1.95%) |
Sep 23, 2020 | 17.40 | 17.60 | 16.00 | 16.40 | 49,268 | -0.97(-5.57%) |
Sep 22, 2020 | 17.43 | 17.80 | 16.84 | 17.37 | 21,889 | -0.03(-0.18%) |
Sep 21, 2020 | 17.80 | 18.20 | 16.80 | 17.40 | 32,768 | -0.60(-3.33%) |
Sep 18, 2020 | 18.40 | 18.98 | 17.74 | 18.00 | 41,655 | -0.10(-0.55%) |
Sep 17, 2020 | 17.80 | 18.34 | 17.80 | 18.10 | 42,054 | -0.10(-0.55%) |
Sep 16, 2020 | 18.20 | 18.60 | 17.60 | 18.20 | 24,811 | -0.20(-1.09%) |
Sep 15, 2020 | 18.00 | 19.00 | 17.40 | 18.40 | 62,223 | +0.00(+0.00%) |
Sep 14, 2020 | 18.80 | 19.80 | 16.80 | 18.40 | 131,231 | -1.80(-8.91%) |
Sep 11, 2020 | 25.20 | 25.60 | 19.00 | 20.20 | 368,200 | -5.40(-21.09%) |
Sep 10, 2020 | 26.60 | 27.80 | 24.80 | 25.60 | 122,954 | -1.20(-4.48%) |
Sep 09, 2020 | 25.20 | 27.60 | 24.00 | 26.80 | 70,206 | +2.60(+10.74%) |
Sep 08, 2020 | 24.60 | 25.00 | 24.00 | 24.20 | 10,325 | -0.80(-3.20%) |
Sep 04, 2020 | 25.80 | 26.00 | 24.20 | 25.00 | 31,190 | -0.80(-3.10%) |
Sep 03, 2020 | 27.80 | 27.80 | 25.20 | 25.80 | 30,747 | -2.20(-7.86%) |
Sep 02, 2020 | 29.40 | 30.20 | 27.40 | 28.00 | 29,624 | -2.40(-7.89%) |
Sep 01, 2020 | 31.20 | 31.40 | 29.20 | 30.40 | 31,645 | -1.20(-3.80%) |
Aug 31, 2020 | 32.40 | 33.00 | 30.40 | 31.60 | 22,134 | -1.00(-3.07%) |
Aug 28, 2020 | 32.60 | 34.00 | 32.40 | 32.60 | 11,610 | -0.60(-1.81%) |
Aug 27, 2020 | 33.40 | 33.40 | 31.60 | 33.20 | 15,617 | +0.40(+1.22%) |
Aug 26, 2020 | 34.00 | 34.20 | 32.40 | 32.80 | 17,365 | -1.20(-3.53%) |
Aug 25, 2020 | 31.40 | 34.00 | 31.20 | 34.00 | 17,442 | +1.80(+5.59%) |
Aug 24, 2020 | 33.20 | 34.00 | 30.60 | 32.20 | 40,327 | -1.00(-3.01%) |
Aug 21, 2020 | 35.20 | 35.60 | 33.00 | 33.20 | 50,640 | -2.40(-6.74%) |
Aug 20, 2020 | 36.60 | 36.80 | 34.80 | 35.60 | 43,965 | -1.20(-3.26%) |
Aug 19, 2020 | 38.60 | 39.00 | 36.60 | 36.80 | 76,902 | -2.20(-5.64%) |
Aug 18, 2020 | 38.40 | 39.80 | 37.00 | 39.00 | 117,121 | +0.40(+1.04%) |
Aug 17, 2020 | 39.20 | 39.60 | 38.40 | 38.60 | 45,016 | -0.60(-1.53%) |
Aug 14, 2020 | 40.80 | 40.80 | 39.20 | 39.20 | 42,835 | -1.20(-2.97%) |
Aug 13, 2020 | 39.00 | 43.00 | 38.40 | 40.40 | 159,406 | +0.80(+2.02%) |
Aug 12, 2020 | 39.00 | 40.60 | 39.00 | 39.60 | 39,735 | +0.60(+1.54%) |
Aug 11, 2020 | 40.00 | 40.40 | 38.40 | 39.00 | 48,456 | -1.20(-2.99%) |
Aug 10, 2020 | 41.40 | 41.40 | 39.20 | 40.20 | 58,987 | -0.80(-1.95%) |
Aug 07, 2020 | 41.20 | 42.00 | 40.40 | 41.00 | 49,375 | -0.60(-1.44%) |
Aug 06, 2020 | 41.20 | 42.60 | 39.80 | 41.60 | 94,360 | +0.40(+0.97%) |
Aug 05, 2020 | 41.00 | 43.60 | 40.60 | 41.20 | 129,159 | +0.80(+1.98%) |
Aug 04, 2020 | 40.80 | 42.40 | 40.20 | 40.40 | 48,152 | -0.40(-0.98%) |