Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.62 | 21.12 | 20.50 | 20.62 | 616 | +0.38(+1.85%) |
Oct 29, 2020 | 20.25 | 21.25 | 20.00 | 20.25 | 779 | -0.06(-0.31%) |
Oct 28, 2020 | 19.88 | 21.00 | 19.88 | 20.31 | 970 | +0.00(+0.00%) |
Oct 27, 2020 | 20.19 | 20.62 | 19.75 | 20.31 | 411 | -0.69(-3.27%) |
Oct 26, 2020 | 20.38 | 21.38 | 19.75 | 21.00 | 997 | +0.62(+3.07%) |
Oct 23, 2020 | 21.06 | 21.06 | 19.97 | 20.38 | 664 | -0.31(-1.51%) |
Oct 22, 2020 | 20.50 | 21.12 | 20.25 | 20.69 | 1,222 | +1.33(+6.86%) |
Oct 21, 2020 | 19.00 | 20.58 | 19.00 | 19.36 | 414 | -0.52(-2.60%) |
Oct 20, 2020 | 19.38 | 21.50 | 19.38 | 19.88 | 1,795 | +0.00(+0.00%) |
Oct 19, 2020 | 19.88 | 19.88 | 19.38 | 19.88 | 577 | +0.62(+3.25%) |
Oct 16, 2020 | 19.12 | 22.25 | 19.04 | 19.25 | 3,528 | -0.38(-1.91%) |
Oct 15, 2020 | 19.62 | 20.25 | 18.88 | 19.62 | 299 | -0.12(-0.63%) |
Oct 14, 2020 | 21.00 | 21.00 | 19.38 | 19.75 | 3,434 | -0.50(-2.47%) |
Oct 13, 2020 | 21.88 | 21.88 | 20.00 | 20.25 | 3,554 | -1.12(-5.26%) |
Oct 12, 2020 | 21.88 | 22.12 | 20.62 | 21.38 | 2,379 | -0.50(-2.29%) |
Oct 09, 2020 | 22.12 | 22.12 | 19.50 | 21.88 | 2,280 | +0.12(+0.57%) |
Oct 08, 2020 | 22.38 | 23.73 | 21.00 | 21.75 | 2,236 | +0.38(+1.75%) |
Oct 07, 2020 | 21.00 | 21.38 | 20.62 | 21.38 | 1,025 | +0.38(+1.79%) |
Oct 06, 2020 | 22.50 | 22.50 | 20.00 | 21.00 | 676 | +0.00(+0.00%) |
Oct 05, 2020 | 22.50 | 22.50 | 19.88 | 21.00 | 1,488 | -1.00(-4.55%) |
Oct 02, 2020 | 21.88 | 22.00 | 21.69 | 22.00 | 456 | -0.88(-3.83%) |
Oct 01, 2020 | 20.25 | 22.88 | 20.25 | 22.88 | 618 | +1.75(+8.28%) |
Sep 30, 2020 | 21.75 | 21.75 | 20.50 | 21.12 | 244 | -0.50(-2.31%) |
Sep 29, 2020 | 21.88 | 21.88 | 20.50 | 21.62 | 2,438 | -0.25(-1.14%) |
Sep 28, 2020 | 19.50 | 22.62 | 19.50 | 21.88 | 5,293 | +1.62(+8.02%) |
Sep 25, 2020 | 21.00 | 21.32 | 20.10 | 20.25 | 2,928 | -0.25(-1.22%) |
Sep 24, 2020 | 21.38 | 21.38 | 20.38 | 20.50 | 3,065 | -1.00(-4.65%) |
Sep 23, 2020 | 21.12 | 21.50 | 21.12 | 21.50 | 3,246 | +0.12(+0.58%) |
Sep 22, 2020 | 22.50 | 22.50 | 20.38 | 21.38 | 4,983 | -0.75(-3.39%) |
Sep 21, 2020 | 22.62 | 22.62 | 21.50 | 22.12 | 3,419 | +0.00(+0.00%) |
Sep 18, 2020 | 22.62 | 22.62 | 21.62 | 22.12 | 3,056 | +0.00(+0.00%) |
Sep 17, 2020 | 22.38 | 22.50 | 21.94 | 22.12 | 4,366 | +0.12(+0.57%) |
Sep 16, 2020 | 22.62 | 22.62 | 21.75 | 22.00 | 5,885 | -1.12(-4.86%) |
Sep 15, 2020 | 24.38 | 24.38 | 22.75 | 23.12 | 3,122 | -0.50(-2.12%) |
Sep 14, 2020 | 22.25 | 24.38 | 22.25 | 23.62 | 4,102 | +1.00(+4.42%) |
Sep 11, 2020 | 24.50 | 24.50 | 22.38 | 22.62 | 792 | -0.88(-3.72%) |
Sep 10, 2020 | 21.75 | 23.75 | 21.37 | 23.50 | 1,824 | +1.00(+4.44%) |
Sep 09, 2020 | 21.88 | 23.00 | 20.62 | 22.50 | 3,826 | +0.88(+4.05%) |
Sep 08, 2020 | 24.12 | 24.12 | 20.50 | 21.62 | 3,063 | -0.62(-2.81%) |
Sep 04, 2020 | 23.38 | 24.62 | 22.25 | 22.25 | 6,232 | -0.75(-3.26%) |
Sep 03, 2020 | 21.50 | 26.62 | 20.62 | 23.00 | 61,324 | +2.25(+10.84%) |
Sep 02, 2020 | 20.50 | 21.25 | 19.88 | 20.75 | 2,712 | +1.38(+7.10%) |
Sep 01, 2020 | 20.25 | 20.50 | 19.25 | 19.38 | 2,871 | -0.50(-2.52%) |
Aug 31, 2020 | 18.25 | 21.00 | 18.12 | 19.88 | 6,691 | +1.38(+7.43%) |
Aug 28, 2020 | 18.50 | 19.38 | 18.50 | 18.50 | 3,592 | -0.38(-1.99%) |
Aug 27, 2020 | 19.00 | 19.25 | 18.38 | 18.88 | 1,146 | +0.38(+2.03%) |
Aug 26, 2020 | 18.62 | 19.38 | 18.50 | 18.50 | 3,132 | -1.00(-5.13%) |
Aug 25, 2020 | 18.75 | 19.88 | 18.50 | 19.50 | 671 | +0.88(+4.70%) |
Aug 24, 2020 | 19.25 | 19.56 | 17.25 | 18.62 | 3,651 | -0.88(-4.49%) |
Aug 21, 2020 | 19.38 | 20.12 | 19.38 | 19.50 | 2,472 | -0.88(-4.29%) |
Aug 20, 2020 | 21.25 | 21.75 | 20.00 | 20.38 | 4,348 | -1.25(-5.78%) |
Aug 19, 2020 | 23.12 | 23.12 | 21.25 | 21.62 | 13,124 | -2.25(-9.42%) |
Aug 18, 2020 | 24.12 | 24.75 | 23.25 | 23.88 | 3,534 | +0.19(+0.79%) |
Aug 17, 2020 | 23.75 | 25.00 | 23.38 | 23.69 | 4,513 | +0.19(+0.80%) |
Aug 14, 2020 | 23.62 | 25.00 | 23.25 | 23.50 | 9,160 | -0.50(-2.08%) |
Aug 13, 2020 | 23.75 | 25.00 | 22.75 | 24.00 | 6,243 | +0.38(+1.59%) |
Aug 12, 2020 | 24.00 | 24.50 | 23.00 | 23.62 | 3,617 | -0.12(-0.53%) |
Aug 11, 2020 | 24.62 | 24.75 | 23.62 | 23.75 | 3,456 | -0.88(-3.55%) |
Aug 10, 2020 | 24.75 | 25.50 | 24.38 | 24.62 | 2,584 | -0.38(-1.50%) |
Aug 07, 2020 | 25.00 | 25.62 | 24.38 | 25.00 | 3,488 | -0.25(-0.99%) |
Aug 06, 2020 | 25.00 | 25.62 | 24.50 | 25.25 | 7,396 | +0.50(+2.02%) |
Aug 05, 2020 | 25.62 | 25.62 | 24.38 | 24.75 | 11,790 | -1.12(-4.35%) |
Aug 04, 2020 | 25.62 | 27.12 | 25.12 | 25.88 | 10,058 | +0.88(+3.50%) |