Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.17 | 28.11 | 24.99 | 25.29 | 112,500 | -0.87(-3.33%) |
Oct 29, 2020 | 26.15 | 26.63 | 24.00 | 26.16 | 129,683 | -0.14(-0.53%) |
Oct 28, 2020 | 28.04 | 28.04 | 26.28 | 26.30 | 104,598 | -2.40(-8.36%) |
Oct 27, 2020 | 27.50 | 29.18 | 26.51 | 28.70 | 126,803 | +1.26(+4.59%) |
Oct 26, 2020 | 28.40 | 28.70 | 26.96 | 27.44 | 91,007 | -0.88(-3.11%) |
Oct 23, 2020 | 27.29 | 28.80 | 26.48 | 28.32 | 61,800 | +1.28(+4.73%) |
Oct 22, 2020 | 26.61 | 27.72 | 26.36 | 27.04 | 58,888 | +0.13(+0.48%) |
Oct 21, 2020 | 26.73 | 27.94 | 26.04 | 26.91 | 73,704 | +0.32(+1.20%) |
Oct 20, 2020 | 26.83 | 27.05 | 24.51 | 26.59 | 76,447 | +0.05(+0.19%) |
Oct 19, 2020 | 25.65 | 28.17 | 25.65 | 26.54 | 124,669 | +0.99(+3.87%) |
Oct 16, 2020 | 24.31 | 25.60 | 24.10 | 25.55 | 59,500 | +1.19(+4.89%) |
Oct 15, 2020 | 23.55 | 24.96 | 23.08 | 24.36 | 53,839 | -0.29(-1.18%) |
Oct 14, 2020 | 25.76 | 25.79 | 24.45 | 24.65 | 66,606 | -0.92(-3.60%) |
Oct 13, 2020 | 25.19 | 26.10 | 24.10 | 25.57 | 73,045 | +0.31(+1.23%) |
Oct 12, 2020 | 24.35 | 25.72 | 24.00 | 25.26 | 49,134 | +0.85(+3.48%) |
Oct 09, 2020 | 25.89 | 26.39 | 23.31 | 24.41 | 95,300 | -1.38(-5.35%) |
Oct 08, 2020 | 26.11 | 26.85 | 25.50 | 25.79 | 88,834 | -0.03(-0.12%) |
Oct 07, 2020 | 26.22 | 26.88 | 25.16 | 25.82 | 316,200 | -0.08(-0.31%) |
Oct 06, 2020 | 26.40 | 27.36 | 25.11 | 25.90 | 104,693 | -0.29(-1.11%) |
Oct 05, 2020 | 26.46 | 27.39 | 25.61 | 26.19 | 144,347 | -0.27(-1.04%) |
Oct 02, 2020 | 30.36 | 30.36 | 26.20 | 26.46 | 137,400 | -4.48(-14.46%) |
Oct 01, 2020 | 35.41 | 35.79 | 30.22 | 30.94 | 172,492 | -3.97(-11.37%) |
Sep 30, 2020 | 33.32 | 35.92 | 31.88 | 34.91 | 289,177 | +1.59(+4.77%) |
Sep 29, 2020 | 31.36 | 33.72 | 30.65 | 33.32 | 58,056 | +1.80(+5.71%) |
Sep 28, 2020 | 30.86 | 32.27 | 30.63 | 31.52 | 98,670 | +0.84(+2.74%) |
Sep 25, 2020 | 27.90 | 31.10 | 27.30 | 30.68 | 95,700 | +2.27(+7.99%) |
Sep 24, 2020 | 29.33 | 29.68 | 27.69 | 28.41 | 123,714 | -1.11(-3.76%) |
Sep 23, 2020 | 30.40 | 30.99 | 29.29 | 29.52 | 90,035 | -1.12(-3.66%) |
Sep 22, 2020 | 31.28 | 31.82 | 29.67 | 30.64 | 180,514 | -0.32(-1.03%) |
Sep 21, 2020 | 33.83 | 35.97 | 30.01 | 30.96 | 459,916 | -3.74(-10.78%) |
Sep 18, 2020 | 31.99 | 37.46 | 30.09 | 34.70 | 1,937,200 | +2.99(+9.43%) |
Sep 17, 2020 | 30.14 | 32.50 | 29.00 | 31.71 | 184,405 | +1.57(+5.21%) |
Sep 16, 2020 | 29.60 | 31.59 | 27.37 | 30.14 | 231,388 | +0.52(+1.76%) |
Sep 15, 2020 | 31.22 | 32.65 | 28.97 | 29.62 | 133,645 | -1.59(-5.09%) |
Sep 14, 2020 | 30.43 | 32.97 | 30.30 | 31.21 | 221,637 | +1.40(+4.70%) |
Sep 11, 2020 | 28.95 | 30.00 | 28.35 | 29.81 | 123,400 | +1.46(+5.15%) |
Sep 10, 2020 | 27.53 | 29.00 | 26.79 | 28.35 | 82,579 | +1.73(+6.50%) |
Sep 09, 2020 | 27.59 | 30.49 | 26.00 | 26.62 | 119,094 | +0.70(+2.70%) |
Sep 08, 2020 | 24.94 | 28.45 | 22.72 | 25.92 | 159,672 | +0.64(+2.53%) |
Sep 04, 2020 | 25.48 | 27.03 | 22.94 | 25.28 | 74,500 | -0.20(-0.78%) |
Sep 03, 2020 | 28.09 | 29.56 | 25.14 | 25.48 | 66,081 | -2.99(-10.50%) |
Sep 02, 2020 | 27.16 | 29.78 | 25.91 | 28.47 | 83,974 | +1.20(+4.40%) |
Sep 01, 2020 | 23.31 | 27.98 | 22.31 | 27.27 | 211,638 | +3.87(+16.54%) |
Aug 31, 2020 | 23.79 | 23.90 | 22.06 | 23.40 | 108,270 | -0.31(-1.31%) |
Aug 28, 2020 | 22.23 | 24.30 | 21.55 | 23.71 | 124,400 | +1.29(+5.75%) |
Aug 27, 2020 | 23.18 | 23.28 | 21.39 | 22.42 | 111,722 | -0.58(-2.52%) |
Aug 26, 2020 | 23.00 | 23.50 | 21.56 | 23.00 | 80,478 | +0.08(+0.35%) |
Aug 25, 2020 | 23.54 | 24.31 | 22.39 | 22.92 | 178,344 | -0.62(-2.63%) |
Aug 24, 2020 | 26.76 | 26.76 | 22.51 | 23.54 | 230,808 | -3.32(-12.36%) |
Aug 21, 2020 | 28.25 | 28.54 | 26.34 | 26.86 | 81,100 | -1.37(-4.85%) |
Aug 20, 2020 | 29.88 | 30.00 | 27.86 | 28.23 | 172,288 | -0.98(-3.36%) |
Aug 19, 2020 | 27.73 | 29.73 | 27.18 | 29.21 | 338,297 | +1.48(+5.34%) |
Aug 18, 2020 | 27.47 | 28.23 | 24.78 | 27.73 | 208,271 | +0.73(+2.70%) |
Aug 17, 2020 | 24.22 | 27.64 | 23.31 | 27.00 | 174,153 | +3.12(+13.07%) |
Aug 14, 2020 | 24.68 | 24.89 | 22.42 | 23.88 | 179,500 | -1.09(-4.37%) |
Aug 13, 2020 | 18.11 | 25.43 | 17.92 | 24.97 | 472,573 | +6.74(+36.97%) |
Aug 12, 2020 | 16.43 | 18.69 | 15.43 | 18.23 | 145,321 | +2.18(+13.58%) |
Aug 11, 2020 | 17.50 | 18.12 | 15.21 | 16.05 | 221,007 | -1.69(-9.53%) |
Aug 10, 2020 | 17.91 | 19.62 | 17.60 | 17.74 | 460,438 | -0.49(-2.69%) |
Aug 07, 2020 | 17.76 | 18.45 | 17.51 | 18.23 | 672,300 | +0.61(+3.46%) |
Aug 06, 2020 | 17.51 | 18.82 | 17.00 | 17.62 | 103,313 | +0.12(+0.69%) |
Aug 05, 2020 | 18.69 | 19.00 | 17.30 | 17.50 | 105,610 | -1.08(-5.81%) |
Aug 04, 2020 | 19.12 | 19.48 | 18.07 | 18.58 | 100,683 | -0.54(-2.82%) |