Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.33 | 28.92 | 27.73 | 28.87 | 364,369 | +0.45(+1.59%) |
Oct 29, 2020 | 26.76 | 29.02 | 25.99 | 28.41 | 1,000,995 | +5.76(+25.40%) |
Oct 28, 2020 | 23.00 | 23.47 | 22.64 | 22.66 | 220,019 | -0.92(-3.88%) |
Oct 27, 2020 | 23.84 | 24.23 | 23.55 | 23.57 | 161,613 | -0.35(-1.48%) |
Oct 26, 2020 | 24.68 | 24.72 | 23.82 | 23.93 | 228,870 | -0.98(-3.95%) |
Oct 23, 2020 | 24.98 | 25.42 | 24.73 | 24.91 | 212,929 | +0.25(+1.00%) |
Oct 22, 2020 | 23.96 | 24.75 | 23.89 | 24.67 | 236,846 | +0.80(+3.34%) |
Oct 21, 2020 | 23.84 | 24.17 | 23.54 | 23.87 | 193,910 | +0.16(+0.66%) |
Oct 20, 2020 | 23.37 | 23.87 | 23.37 | 23.71 | 194,961 | +0.66(+2.86%) |
Oct 19, 2020 | 23.03 | 23.40 | 22.86 | 23.05 | 190,825 | +0.22(+0.95%) |
Oct 16, 2020 | 22.36 | 22.94 | 22.11 | 22.84 | 176,137 | +0.39(+1.75%) |
Oct 15, 2020 | 21.34 | 22.68 | 21.34 | 22.44 | 225,490 | +0.81(+3.73%) |
Oct 14, 2020 | 21.47 | 21.82 | 21.47 | 21.64 | 221,708 | +0.22(+1.01%) |
Oct 13, 2020 | 21.84 | 22.13 | 21.34 | 21.42 | 206,466 | -0.40(-1.85%) |
Oct 12, 2020 | 21.69 | 21.93 | 21.58 | 21.82 | 235,567 | +0.13(+0.59%) |
Oct 09, 2020 | 22.40 | 22.59 | 21.65 | 21.69 | 169,022 | -0.45(-2.04%) |
Oct 08, 2020 | 21.50 | 22.19 | 21.40 | 22.15 | 212,596 | +0.90(+4.21%) |
Oct 07, 2020 | 21.30 | 21.67 | 21.07 | 21.25 | 254,603 | +0.30(+1.41%) |
Oct 06, 2020 | 20.93 | 21.69 | 20.79 | 20.96 | 274,266 | +0.25(+1.19%) |
Oct 05, 2020 | 20.37 | 20.85 | 19.53 | 20.71 | 189,263 | +0.59(+2.93%) |
Oct 02, 2020 | 18.98 | 20.26 | 18.98 | 20.12 | 231,326 | +0.66(+3.39%) |
Oct 01, 2020 | 18.88 | 19.49 | 18.78 | 19.46 | 226,289 | +0.55(+2.91%) |
Sep 30, 2020 | 19.08 | 19.44 | 18.79 | 18.91 | 202,422 | -0.07(-0.36%) |
Sep 29, 2020 | 19.22 | 19.22 | 18.62 | 18.98 | 147,740 | -0.31(-1.63%) |
Sep 28, 2020 | 18.55 | 19.44 | 18.55 | 19.29 | 238,510 | +1.04(+5.71%) |
Sep 25, 2020 | 17.94 | 18.42 | 17.94 | 18.25 | 136,600 | +0.06(+0.32%) |
Sep 24, 2020 | 18.07 | 18.59 | 17.87 | 18.19 | 198,694 | +0.08(+0.43%) |
Sep 23, 2020 | 18.55 | 19.30 | 18.04 | 18.11 | 334,966 | -0.31(-1.71%) |
Sep 22, 2020 | 18.86 | 19.11 | 18.21 | 18.43 | 342,838 | -0.36(-1.94%) |
Sep 21, 2020 | 19.57 | 19.90 | 18.45 | 18.79 | 524,200 | -0.96(-4.88%) |
Sep 18, 2020 | 19.18 | 19.83 | 19.18 | 19.76 | 802,527 | +0.75(+3.93%) |
Sep 17, 2020 | 18.13 | 19.09 | 18.01 | 19.01 | 282,373 | +0.57(+3.10%) |
Sep 16, 2020 | 17.90 | 18.80 | 17.84 | 18.44 | 215,734 | +0.51(+2.85%) |
Sep 15, 2020 | 18.52 | 18.58 | 17.84 | 17.93 | 120,022 | -0.49(-2.67%) |
Sep 14, 2020 | 17.61 | 18.61 | 17.61 | 18.42 | 192,542 | +0.82(+4.64%) |
Sep 11, 2020 | 17.68 | 17.82 | 17.45 | 17.60 | 91,473 | -0.09(-0.50%) |
Sep 10, 2020 | 17.84 | 18.33 | 17.67 | 17.69 | 135,044 | -0.17(-0.94%) |
Sep 09, 2020 | 18.40 | 18.40 | 17.82 | 17.86 | 117,334 | -0.29(-1.57%) |
Sep 08, 2020 | 18.56 | 18.71 | 17.90 | 18.14 | 156,570 | -0.66(-3.50%) |
Sep 04, 2020 | 19.24 | 19.24 | 18.50 | 18.80 | 130,244 | +0.03(+0.16%) |
Sep 03, 2020 | 18.95 | 19.56 | 18.69 | 18.77 | 175,246 | -0.07(-0.36%) |
Sep 02, 2020 | 18.84 | 19.08 | 18.36 | 18.84 | 185,538 | +0.01(+0.05%) |
Sep 01, 2020 | 18.77 | 18.96 | 18.64 | 18.83 | 133,507 | -0.09(-0.47%) |
Aug 31, 2020 | 19.08 | 19.21 | 18.82 | 18.92 | 191,478 | -0.15(-0.77%) |
Aug 28, 2020 | 19.22 | 19.22 | 18.69 | 19.07 | 174,678 | +0.08(+0.41%) |
Aug 27, 2020 | 18.68 | 19.23 | 18.56 | 18.99 | 182,439 | +0.44(+2.38%) |
Aug 26, 2020 | 19.09 | 19.09 | 18.50 | 18.55 | 345,485 | -0.44(-2.33%) |
Aug 25, 2020 | 19.31 | 19.31 | 18.74 | 18.99 | 123,490 | -0.09(-0.46%) |
Aug 24, 2020 | 18.73 | 19.13 | 18.46 | 19.08 | 150,661 | +0.51(+2.75%) |
Aug 21, 2020 | 18.69 | 19.02 | 18.31 | 18.56 | 195,468 | -0.25(-1.30%) |
Aug 20, 2020 | 18.71 | 19.07 | 18.55 | 18.81 | 110,481 | -0.14(-0.73%) |
Aug 19, 2020 | 19.00 | 19.61 | 18.89 | 18.95 | 148,534 | -0.10(-0.52%) |
Aug 18, 2020 | 19.80 | 19.80 | 18.98 | 19.05 | 148,970 | -0.69(-3.48%) |
Aug 17, 2020 | 19.88 | 19.88 | 19.40 | 19.73 | 134,294 | -0.19(-0.94%) |
Aug 14, 2020 | 19.39 | 20.10 | 19.36 | 19.92 | 105,275 | +0.19(+0.94%) |
Aug 13, 2020 | 20.35 | 20.35 | 19.39 | 19.73 | 181,645 | -0.56(-2.76%) |
Aug 12, 2020 | 20.46 | 20.64 | 19.68 | 20.29 | 247,789 | +0.26(+1.32%) |
Aug 11, 2020 | 20.51 | 20.92 | 19.92 | 20.03 | 356,653 | -0.08(-0.39%) |
Aug 10, 2020 | 20.05 | 20.81 | 20.05 | 20.11 | 176,018 | +0.19(+0.94%) |
Aug 07, 2020 | 18.96 | 19.95 | 18.69 | 19.92 | 197,506 | +0.81(+4.26%) |
Aug 06, 2020 | 18.80 | 19.22 | 18.50 | 19.10 | 169,620 | +0.47(+2.53%) |
Aug 05, 2020 | 18.24 | 18.69 | 18.09 | 18.63 | 100,371 | +0.60(+3.32%) |
Aug 04, 2020 | 18.13 | 18.48 | 17.74 | 18.04 | 187,155 | -0.14(-0.76%) |