Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 15.40 | 15.44 | 14.60 | 15.00 | 14,370 | +0.10(+0.66%) |
Oct 29, 2020 | 14.02 | 15.14 | 13.83 | 14.90 | 13,912 | +0.76(+5.39%) |
Oct 28, 2020 | 14.88 | 14.99 | 13.80 | 14.14 | 20,670 | -0.51(-3.45%) |
Oct 27, 2020 | 15.67 | 15.73 | 14.50 | 14.65 | 13,765 | -0.95(-6.12%) |
Oct 26, 2020 | 16.00 | 16.20 | 15.00 | 15.60 | 23,428 | -0.28(-1.79%) |
Oct 23, 2020 | 16.42 | 16.95 | 15.80 | 15.88 | 17,340 | -0.32(-1.95%) |
Oct 22, 2020 | 16.80 | 17.00 | 15.40 | 16.20 | 26,692 | -0.29(-1.77%) |
Oct 21, 2020 | 16.33 | 16.80 | 16.00 | 16.49 | 10,659 | +0.09(+0.57%) |
Oct 20, 2020 | 15.40 | 16.78 | 15.40 | 16.40 | 22,310 | +0.14(+0.87%) |
Oct 19, 2020 | 16.00 | 16.98 | 16.00 | 16.26 | 12,189 | -1.03(-5.97%) |
Oct 16, 2020 | 16.54 | 17.80 | 16.54 | 17.29 | 8,200 | +0.65(+3.93%) |
Oct 15, 2020 | 16.20 | 16.80 | 16.13 | 16.63 | 4,444 | +0.25(+1.53%) |
Oct 14, 2020 | 16.87 | 17.00 | 16.01 | 16.38 | 15,947 | -0.38(-2.24%) |
Oct 13, 2020 | 17.40 | 17.40 | 16.62 | 16.76 | 8,346 | -0.24(-1.41%) |
Oct 12, 2020 | 17.80 | 18.20 | 16.60 | 17.00 | 15,329 | -1.12(-6.20%) |
Oct 09, 2020 | 18.20 | 18.80 | 17.82 | 18.12 | 15,305 | -0.09(-0.52%) |
Oct 08, 2020 | 17.19 | 18.42 | 17.11 | 18.22 | 15,801 | +1.00(+5.80%) |
Oct 07, 2020 | 18.60 | 18.80 | 17.06 | 17.22 | 17,734 | -1.14(-6.19%) |
Oct 06, 2020 | 17.60 | 18.62 | 17.19 | 18.36 | 9,786 | +1.16(+6.75%) |
Oct 05, 2020 | 16.72 | 17.40 | 16.40 | 17.20 | 8,306 | +0.75(+4.57%) |
Oct 02, 2020 | 15.20 | 16.98 | 15.20 | 16.44 | 31,845 | +0.64(+4.08%) |
Oct 01, 2020 | 17.60 | 17.80 | 15.60 | 15.80 | 45,665 | -1.61(-9.24%) |
Sep 30, 2020 | 17.80 | 17.89 | 17.40 | 17.41 | 12,240 | -0.54(-3.02%) |
Sep 29, 2020 | 18.78 | 18.91 | 17.80 | 17.95 | 6,269 | -0.58(-3.13%) |
Sep 28, 2020 | 17.60 | 18.80 | 17.40 | 18.53 | 8,824 | +0.96(+5.48%) |
Sep 25, 2020 | 17.78 | 17.80 | 17.48 | 17.57 | 4,650 | -0.10(-0.55%) |
Sep 24, 2020 | 18.20 | 18.60 | 17.60 | 17.67 | 10,486 | -0.66(-3.59%) |
Sep 23, 2020 | 19.10 | 19.40 | 18.14 | 18.32 | 33,702 | -0.72(-3.79%) |
Sep 22, 2020 | 19.61 | 19.80 | 18.70 | 19.05 | 5,304 | -0.62(-3.13%) |
Sep 21, 2020 | 18.99 | 20.20 | 18.30 | 19.66 | 29,414 | -0.22(-1.12%) |
Sep 18, 2020 | 20.60 | 20.80 | 19.58 | 19.88 | 9,045 | -0.12(-0.58%) |
Sep 17, 2020 | 20.40 | 21.00 | 19.00 | 20.00 | 23,917 | -0.40(-1.96%) |
Sep 16, 2020 | 20.00 | 21.20 | 19.80 | 20.40 | 14,158 | +0.60(+3.03%) |
Sep 15, 2020 | 20.40 | 20.60 | 19.58 | 19.80 | 7,177 | -0.40(-1.98%) |
Sep 14, 2020 | 21.20 | 21.40 | 20.20 | 20.20 | 9,990 | +0.35(+1.77%) |
Sep 11, 2020 | 20.20 | 21.00 | 19.80 | 19.85 | 15,340 | -0.75(-3.65%) |
Sep 10, 2020 | 22.20 | 22.40 | 20.20 | 20.60 | 27,580 | -1.20(-5.50%) |
Sep 09, 2020 | 22.60 | 25.20 | 21.80 | 21.80 | 64,660 | -5.00(-18.66%) |
Sep 08, 2020 | 26.40 | 29.00 | 25.40 | 26.80 | 31,935 | +0.80(+3.08%) |
Sep 04, 2020 | 27.20 | 28.40 | 25.20 | 26.00 | 17,975 | -0.80(-2.99%) |
Sep 03, 2020 | 27.60 | 27.60 | 26.20 | 26.80 | 16,956 | -0.80(-2.90%) |
Sep 02, 2020 | 27.40 | 28.00 | 26.60 | 27.60 | 8,367 | +0.00(+0.00%) |
Sep 01, 2020 | 26.60 | 27.80 | 26.60 | 27.60 | 8,392 | +0.80(+2.99%) |
Aug 31, 2020 | 28.20 | 28.80 | 26.60 | 26.80 | 8,532 | -1.20(-4.29%) |
Aug 28, 2020 | 27.20 | 28.40 | 27.00 | 28.00 | 5,280 | +1.00(+3.70%) |
Aug 27, 2020 | 27.60 | 27.80 | 26.60 | 27.00 | 6,417 | -0.20(-0.74%) |
Aug 26, 2020 | 27.00 | 27.80 | 26.00 | 27.20 | 11,927 | +0.60(+2.26%) |
Aug 25, 2020 | 28.00 | 28.36 | 26.40 | 26.60 | 11,267 | -1.20(-4.32%) |
Aug 24, 2020 | 26.00 | 29.00 | 26.00 | 27.80 | 29,356 | +1.80(+6.92%) |
Aug 21, 2020 | 27.40 | 27.40 | 25.00 | 26.00 | 43,015 | -1.20(-4.41%) |
Aug 20, 2020 | 28.80 | 29.20 | 26.20 | 27.20 | 28,539 | -1.80(-6.21%) |
Aug 19, 2020 | 29.40 | 30.00 | 28.60 | 29.00 | 10,428 | +0.00(+0.00%) |
Aug 18, 2020 | 29.20 | 29.80 | 27.60 | 29.00 | 20,009 | -0.20(-0.68%) |
Aug 17, 2020 | 30.00 | 30.00 | 29.00 | 29.20 | 9,467 | -0.60(-2.01%) |
Aug 14, 2020 | 29.80 | 30.20 | 29.00 | 29.80 | 8,480 | -0.20(-0.67%) |
Aug 13, 2020 | 29.60 | 30.80 | 29.00 | 30.00 | 10,482 | +0.20(+0.67%) |
Aug 12, 2020 | 30.00 | 30.00 | 29.00 | 29.80 | 18,657 | +0.40(+1.36%) |
Aug 11, 2020 | 30.00 | 30.60 | 29.00 | 29.40 | 13,013 | -0.20(-0.68%) |
Aug 10, 2020 | 29.80 | 30.00 | 29.20 | 29.60 | 9,002 | +0.00(+0.00%) |
Aug 07, 2020 | 29.80 | 30.40 | 28.40 | 29.60 | 14,160 | -0.40(-1.33%) |
Aug 06, 2020 | 31.00 | 31.60 | 29.20 | 30.00 | 27,685 | +0.00(+0.00%) |
Aug 05, 2020 | 30.40 | 31.40 | 29.20 | 30.00 | 20,284 | +0.40(+1.35%) |
Aug 04, 2020 | 30.20 | 30.60 | 29.40 | 29.60 | 16,749 | -0.20(-0.67%) |