Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.20 | 22.20 | 21.00 | 21.20 | 2,190 | -1.00(-4.50%) |
Oct 29, 2020 | 22.00 | 22.20 | 21.60 | 22.20 | 1,687 | +0.40(+1.83%) |
Oct 28, 2020 | 22.40 | 23.60 | 21.60 | 21.80 | 1,962 | -1.00(-4.39%) |
Oct 27, 2020 | 23.40 | 23.83 | 22.60 | 22.80 | 3,926 | -0.20(-0.87%) |
Oct 26, 2020 | 23.60 | 23.60 | 22.20 | 23.00 | 2,881 | -0.80(-3.36%) |
Oct 23, 2020 | 23.40 | 24.00 | 23.40 | 23.80 | 1,095 | +0.20(+0.85%) |
Oct 22, 2020 | 24.00 | 24.40 | 23.40 | 23.60 | 3,202 | -0.60(-2.48%) |
Oct 21, 2020 | 24.60 | 24.60 | 23.80 | 24.20 | 4,046 | -0.20(-0.82%) |
Oct 20, 2020 | 24.80 | 24.80 | 24.00 | 24.40 | 3,672 | +0.00(+0.00%) |
Oct 19, 2020 | 24.80 | 25.00 | 24.20 | 24.40 | 3,713 | -0.60(-2.40%) |
Oct 16, 2020 | 25.60 | 25.80 | 24.60 | 25.00 | 6,500 | -1.80(-6.72%) |
Oct 15, 2020 | 28.60 | 28.60 | 24.40 | 26.80 | 32,497 | +2.00(+8.06%) |
Oct 14, 2020 | 25.60 | 25.60 | 24.00 | 24.80 | 6,213 | -0.20(-0.80%) |
Oct 13, 2020 | 25.00 | 25.80 | 25.00 | 25.00 | 3,357 | +0.00(+0.00%) |
Oct 12, 2020 | 25.20 | 26.80 | 25.00 | 25.00 | 3,684 | -0.60(-2.34%) |
Oct 09, 2020 | 26.80 | 28.20 | 25.60 | 25.60 | 9,710 | -1.20(-4.48%) |
Oct 08, 2020 | 25.40 | 26.80 | 25.00 | 26.80 | 4,980 | +2.40(+9.84%) |
Oct 07, 2020 | 24.80 | 26.60 | 24.20 | 24.40 | 6,538 | -0.40(-1.61%) |
Oct 06, 2020 | 25.00 | 25.80 | 24.60 | 24.80 | 5,572 | -0.20(-0.80%) |
Oct 05, 2020 | 27.60 | 28.20 | 24.00 | 25.00 | 10,106 | -2.40(-8.76%) |
Oct 02, 2020 | 27.60 | 28.60 | 24.77 | 27.40 | 13,305 | -1.20(-4.20%) |
Oct 01, 2020 | 30.80 | 31.20 | 28.40 | 28.60 | 8,470 | -2.20(-7.14%) |
Sep 30, 2020 | 30.80 | 31.60 | 30.60 | 30.80 | 4,424 | -0.20(-0.65%) |
Sep 29, 2020 | 31.00 | 32.40 | 30.40 | 31.00 | 5,433 | -0.20(-0.64%) |
Sep 28, 2020 | 33.60 | 34.20 | 30.98 | 31.20 | 9,370 | -0.80(-2.50%) |
Sep 25, 2020 | 30.40 | 34.00 | 30.17 | 32.00 | 7,780 | +1.00(+3.23%) |
Sep 24, 2020 | 32.80 | 32.90 | 28.20 | 31.00 | 10,524 | -1.80(-5.49%) |
Sep 23, 2020 | 38.00 | 38.00 | 31.40 | 32.80 | 21,651 | -5.40(-14.14%) |
Sep 22, 2020 | 37.00 | 39.60 | 35.20 | 38.20 | 46,074 | +2.40(+6.70%) |
Sep 21, 2020 | 32.00 | 36.80 | 32.00 | 35.80 | 30,210 | +4.20(+13.29%) |
Sep 18, 2020 | 32.60 | 33.18 | 31.60 | 31.60 | 6,740 | -0.60(-1.86%) |
Sep 17, 2020 | 31.40 | 33.30 | 31.40 | 32.20 | 4,930 | +0.80(+2.55%) |
Sep 16, 2020 | 32.60 | 34.40 | 31.00 | 31.40 | 15,470 | -1.20(-3.68%) |
Sep 15, 2020 | 30.80 | 32.60 | 29.80 | 32.60 | 14,580 | +2.80(+9.40%) |
Sep 14, 2020 | 29.40 | 30.60 | 28.20 | 29.80 | 5,278 | +0.60(+2.05%) |
Sep 11, 2020 | 28.80 | 29.40 | 28.40 | 29.20 | 2,000 | +0.60(+2.10%) |
Sep 10, 2020 | 29.40 | 29.80 | 28.60 | 28.60 | 3,179 | -0.20(-0.69%) |
Sep 09, 2020 | 28.80 | 30.00 | 28.80 | 28.80 | 4,294 | +0.40(+1.41%) |
Sep 08, 2020 | 29.40 | 29.80 | 28.40 | 28.40 | 4,078 | -1.00(-3.40%) |
Sep 04, 2020 | 28.00 | 30.20 | 26.62 | 29.40 | 7,765 | +1.60(+5.76%) |
Sep 03, 2020 | 27.80 | 28.40 | 26.00 | 27.80 | 11,657 | -0.60(-2.11%) |
Sep 02, 2020 | 28.00 | 30.80 | 27.60 | 28.40 | 7,334 | -0.40(-1.39%) |
Sep 01, 2020 | 29.80 | 30.00 | 28.40 | 28.80 | 11,198 | +0.20(+0.70%) |
Aug 31, 2020 | 27.80 | 29.40 | 27.60 | 28.60 | 9,097 | -0.60(-2.05%) |
Aug 28, 2020 | 29.20 | 30.54 | 29.20 | 29.20 | 3,435 | -0.80(-2.67%) |
Aug 27, 2020 | 31.60 | 31.60 | 29.20 | 30.00 | 6,221 | -0.20(-0.66%) |
Aug 26, 2020 | 30.80 | 31.20 | 29.40 | 30.20 | 7,743 | -1.40(-4.43%) |
Aug 25, 2020 | 28.80 | 32.00 | 28.80 | 31.60 | 13,930 | +2.80(+9.72%) |
Aug 24, 2020 | 32.40 | 32.80 | 28.40 | 28.80 | 20,479 | -1.60(-5.26%) |
Aug 21, 2020 | 30.00 | 30.60 | 27.60 | 30.40 | 19,890 | -0.20(-0.65%) |
Aug 20, 2020 | 29.40 | 32.20 | 28.60 | 30.60 | 25,725 | +1.20(+4.08%) |
Aug 19, 2020 | 28.00 | 29.40 | 27.20 | 29.40 | 14,434 | +2.20(+8.09%) |
Aug 18, 2020 | 26.00 | 30.40 | 26.00 | 27.20 | 25,987 | +1.20(+4.62%) |
Aug 17, 2020 | 26.20 | 27.00 | 25.60 | 26.00 | 5,414 | +0.20(+0.78%) |
Aug 14, 2020 | 26.00 | 26.40 | 24.80 | 25.80 | 4,270 | -0.20(-0.77%) |
Aug 13, 2020 | 26.00 | 26.17 | 24.20 | 26.00 | 5,170 | +0.60(+2.36%) |
Aug 12, 2020 | 25.60 | 26.00 | 24.20 | 25.40 | 13,763 | -0.20(-0.78%) |
Aug 11, 2020 | 26.00 | 26.40 | 25.40 | 25.60 | 5,372 | -0.40(-1.54%) |
Aug 10, 2020 | 25.00 | 27.00 | 25.00 | 26.00 | 10,357 | +0.40(+1.56%) |
Aug 07, 2020 | 25.00 | 26.20 | 24.80 | 25.60 | 5,390 | +0.80(+3.23%) |
Aug 06, 2020 | 26.00 | 26.20 | 24.60 | 24.80 | 7,436 | -1.40(-5.34%) |
Aug 05, 2020 | 26.20 | 26.98 | 25.60 | 26.20 | 5,879 | +0.60(+2.34%) |
Aug 04, 2020 | 27.40 | 27.60 | 24.60 | 25.60 | 21,406 | -2.20(-7.91%) |