Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.36 | 22.81 | 20.96 | 21.16 | 118,141 | -1.41(-6.26%) |
Oct 29, 2020 | 22.76 | 23.23 | 21.87 | 22.57 | 85,279 | -0.63(-2.73%) |
Oct 28, 2020 | 23.39 | 24.00 | 23.10 | 23.20 | 165,588 | -1.53(-6.20%) |
Oct 27, 2020 | 24.24 | 25.14 | 23.74 | 24.74 | 59,212 | +0.35(+1.42%) |
Oct 26, 2020 | 24.65 | 24.72 | 23.98 | 24.39 | 78,274 | -0.63(-2.53%) |
Oct 23, 2020 | 24.25 | 25.18 | 24.01 | 25.02 | 55,227 | +0.81(+3.35%) |
Oct 22, 2020 | 23.25 | 24.44 | 23.25 | 24.21 | 49,606 | +0.02(+0.08%) |
Oct 21, 2020 | 24.23 | 24.70 | 23.94 | 24.19 | 50,645 | +0.15(+0.62%) |
Oct 20, 2020 | 23.89 | 24.47 | 23.59 | 24.04 | 45,406 | +0.49(+2.10%) |
Oct 19, 2020 | 23.34 | 24.21 | 23.34 | 23.55 | 46,725 | +0.34(+1.45%) |
Oct 16, 2020 | 23.60 | 24.26 | 23.08 | 23.21 | 42,785 | -0.99(-4.08%) |
Oct 15, 2020 | 23.71 | 24.53 | 23.39 | 24.20 | 73,404 | +0.11(+0.45%) |
Oct 14, 2020 | 24.37 | 24.53 | 23.90 | 24.09 | 62,051 | -0.07(-0.29%) |
Oct 13, 2020 | 23.81 | 24.60 | 23.43 | 24.16 | 53,167 | +0.01(+0.04%) |
Oct 12, 2020 | 23.96 | 24.38 | 23.16 | 24.15 | 61,502 | +0.02(+0.08%) |
Oct 09, 2020 | 24.54 | 25.21 | 24.02 | 24.13 | 79,806 | -0.23(-0.93%) |
Oct 08, 2020 | 23.23 | 24.82 | 23.19 | 24.36 | 103,874 | +1.49(+6.53%) |
Oct 07, 2020 | 22.75 | 23.04 | 22.33 | 22.87 | 55,217 | +0.55(+2.48%) |
Oct 06, 2020 | 21.57 | 23.19 | 21.57 | 22.31 | 100,814 | +0.20(+0.89%) |
Oct 05, 2020 | 19.88 | 22.58 | 19.88 | 22.12 | 101,598 | +1.85(+9.12%) |
Oct 02, 2020 | 19.19 | 20.41 | 18.45 | 20.27 | 64,128 | +0.39(+1.94%) |
Oct 01, 2020 | 20.52 | 20.63 | 19.59 | 19.88 | 83,377 | -0.29(-1.42%) |
Sep 30, 2020 | 19.53 | 20.30 | 19.48 | 20.17 | 91,007 | +0.89(+4.62%) |
Sep 29, 2020 | 19.10 | 19.37 | 18.79 | 19.28 | 68,421 | +0.09(+0.46%) |
Sep 28, 2020 | 18.14 | 19.62 | 18.14 | 19.19 | 93,384 | +1.24(+6.88%) |
Sep 25, 2020 | 18.32 | 18.68 | 17.69 | 17.95 | 42,077 | -0.45(-2.47%) |
Sep 24, 2020 | 17.86 | 18.62 | 17.38 | 18.41 | 91,304 | +0.58(+3.27%) |
Sep 23, 2020 | 19.73 | 19.96 | 17.81 | 17.83 | 78,937 | -1.79(-9.12%) |
Sep 22, 2020 | 18.72 | 19.89 | 18.16 | 19.61 | 100,326 | +1.03(+5.53%) |
Sep 21, 2020 | 18.42 | 18.80 | 17.83 | 18.59 | 82,689 | -0.93(-4.76%) |
Sep 18, 2020 | 19.47 | 19.76 | 18.92 | 19.52 | 77,176 | +0.30(+1.54%) |
Sep 17, 2020 | 19.53 | 19.85 | 18.67 | 19.22 | 94,044 | -0.75(-3.76%) |
Sep 16, 2020 | 19.94 | 20.87 | 19.67 | 19.97 | 71,359 | +0.04(+0.20%) |
Sep 15, 2020 | 19.71 | 20.05 | 19.27 | 19.93 | 48,697 | +0.27(+1.36%) |
Sep 14, 2020 | 20.18 | 20.42 | 19.39 | 19.66 | 61,191 | -0.43(-2.12%) |
Sep 11, 2020 | 20.21 | 20.36 | 19.86 | 20.09 | 89,490 | +0.00(+0.00%) |
Sep 10, 2020 | 20.20 | 21.09 | 19.88 | 20.09 | 81,318 | -0.09(-0.44%) |
Sep 09, 2020 | 20.94 | 20.94 | 19.01 | 20.18 | 126,677 | -0.71(-3.40%) |
Sep 08, 2020 | 20.34 | 21.56 | 20.24 | 20.89 | 268,090 | +0.05(+0.24%) |
Sep 04, 2020 | 20.38 | 21.14 | 19.75 | 20.84 | 170,973 | +1.04(+5.23%) |
Sep 03, 2020 | 19.81 | 20.09 | 19.34 | 19.80 | 93,202 | +0.00(+0.00%) |
Sep 02, 2020 | 19.15 | 19.90 | 18.77 | 19.80 | 123,170 | +0.59(+3.08%) |
Sep 01, 2020 | 18.66 | 19.29 | 18.32 | 19.21 | 92,443 | +0.35(+1.83%) |
Aug 31, 2020 | 19.27 | 19.47 | 18.47 | 18.87 | 101,781 | -0.40(-2.10%) |
Aug 28, 2020 | 18.55 | 19.39 | 18.45 | 19.27 | 87,361 | +1.09(+5.97%) |
Aug 27, 2020 | 17.78 | 18.73 | 17.76 | 18.18 | 115,758 | +0.41(+2.33%) |
Aug 26, 2020 | 16.80 | 18.31 | 16.57 | 17.77 | 166,621 | +0.98(+5.82%) |
Aug 25, 2020 | 16.40 | 16.88 | 16.09 | 16.79 | 68,336 | +0.45(+2.78%) |
Aug 24, 2020 | 16.50 | 16.75 | 16.04 | 16.34 | 76,469 | +0.16(+0.98%) |
Aug 21, 2020 | 15.96 | 16.48 | 15.80 | 16.18 | 66,281 | +0.13(+0.80%) |
Aug 20, 2020 | 16.26 | 16.51 | 15.78 | 16.05 | 59,128 | -0.39(-2.40%) |
Aug 19, 2020 | 15.62 | 16.74 | 15.62 | 16.45 | 65,748 | +0.55(+3.48%) |
Aug 18, 2020 | 16.33 | 16.45 | 15.43 | 15.90 | 80,106 | -0.56(-3.42%) |
Aug 17, 2020 | 16.53 | 16.87 | 15.90 | 16.46 | 62,316 | -0.11(-0.65%) |
Aug 14, 2020 | 16.21 | 16.86 | 15.84 | 16.57 | 74,085 | +0.33(+2.00%) |
Aug 13, 2020 | 16.77 | 16.88 | 16.06 | 16.24 | 93,985 | -0.34(-2.02%) |
Aug 12, 2020 | 16.74 | 17.59 | 15.81 | 16.58 | 197,717 | +0.25(+1.51%) |
Aug 11, 2020 | 17.76 | 18.38 | 15.60 | 16.33 | 477,395 | +1.98(+13.82%) |
Aug 10, 2020 | 13.81 | 14.80 | 13.81 | 14.35 | 147,499 | +0.71(+5.21%) |
Aug 07, 2020 | 12.87 | 13.69 | 12.66 | 13.64 | 90,908 | +0.81(+6.31%) |
Aug 06, 2020 | 12.59 | 13.06 | 12.28 | 12.83 | 43,850 | +0.16(+1.25%) |
Aug 05, 2020 | 12.68 | 12.75 | 12.24 | 12.67 | 51,189 | +0.22(+1.74%) |
Aug 04, 2020 | 11.92 | 12.46 | 11.76 | 12.45 | 52,424 | +0.57(+4.82%) |