Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 13.70 | 13.98 | 12.70 | 12.90 | 104,310 | -0.70(-5.15%) |
Oct 29, 2020 | 13.60 | 14.40 | 13.40 | 13.60 | 107,754 | -0.30(-2.16%) |
Oct 28, 2020 | 14.70 | 15.00 | 13.40 | 13.90 | 123,700 | -0.80(-5.44%) |
Oct 27, 2020 | 15.90 | 16.10 | 14.50 | 14.70 | 148,163 | -0.80(-5.16%) |
Oct 26, 2020 | 18.10 | 18.30 | 15.50 | 15.50 | 87,421 | -2.10(-11.93%) |
Oct 23, 2020 | 17.90 | 19.30 | 17.20 | 17.60 | 186,450 | +0.50(+2.92%) |
Oct 22, 2020 | 16.40 | 23.00 | 16.20 | 17.10 | 891,216 | +0.80(+4.91%) |
Oct 21, 2020 | 14.60 | 16.50 | 14.30 | 16.30 | 251,511 | +1.80(+12.41%) |
Oct 20, 2020 | 13.30 | 15.00 | 13.30 | 14.50 | 187,375 | +1.20(+9.02%) |
Oct 19, 2020 | 13.60 | 14.00 | 13.20 | 13.30 | 111,704 | -0.20(-1.48%) |
Oct 16, 2020 | 14.20 | 14.20 | 13.40 | 13.50 | 42,700 | -0.20(-1.46%) |
Oct 15, 2020 | 13.70 | 14.30 | 13.10 | 13.70 | 84,496 | -0.30(-2.14%) |
Oct 14, 2020 | 14.20 | 16.20 | 13.90 | 14.00 | 290,776 | +0.00(+0.00%) |
Oct 13, 2020 | 15.10 | 15.20 | 13.90 | 14.00 | 50,273 | -1.10(-7.28%) |
Oct 12, 2020 | 16.50 | 16.50 | 14.90 | 15.10 | 39,307 | -0.50(-3.21%) |
Oct 09, 2020 | 14.80 | 15.70 | 14.51 | 15.60 | 86,780 | +0.80(+5.41%) |
Oct 08, 2020 | 15.00 | 15.30 | 14.60 | 14.80 | 58,240 | +0.10(+0.68%) |
Oct 07, 2020 | 13.90 | 15.20 | 13.20 | 14.70 | 222,187 | -1.30(-8.13%) |
Oct 06, 2020 | 16.40 | 16.40 | 15.90 | 16.00 | 58,708 | -0.60(-3.61%) |
Oct 05, 2020 | 17.40 | 17.80 | 15.90 | 16.60 | 89,347 | -1.10(-6.21%) |
Oct 02, 2020 | 18.70 | 18.70 | 15.80 | 17.70 | 297,600 | +1.20(+7.27%) |
Oct 01, 2020 | 17.00 | 17.70 | 15.96 | 16.50 | 57,706 | +0.00(+0.00%) |
Sep 30, 2020 | 16.60 | 17.10 | 16.20 | 16.50 | 60,648 | -0.60(-3.51%) |
Sep 29, 2020 | 18.30 | 18.30 | 15.90 | 17.10 | 149,258 | -2.30(-11.86%) |
Sep 28, 2020 | 17.90 | 28.80 | 16.80 | 19.40 | 1,280,765 | +3.90(+25.16%) |
Sep 25, 2020 | 14.80 | 15.60 | 13.53 | 15.50 | 106,630 | +1.20(+8.39%) |
Sep 24, 2020 | 14.60 | 15.50 | 14.01 | 14.30 | 61,697 | -0.50(-3.38%) |
Sep 23, 2020 | 17.20 | 17.20 | 13.50 | 14.80 | 114,442 | -2.30(-13.45%) |
Sep 22, 2020 | 18.40 | 18.69 | 17.00 | 17.10 | 67,080 | -1.50(-8.06%) |
Sep 21, 2020 | 20.00 | 20.00 | 18.20 | 18.60 | 43,217 | -1.70(-8.37%) |
Sep 18, 2020 | 20.80 | 21.50 | 19.82 | 20.30 | 220,080 | +0.40(+2.01%) |
Sep 17, 2020 | 20.60 | 21.20 | 19.80 | 19.90 | 97,097 | -0.80(-3.86%) |
Sep 16, 2020 | 21.50 | 21.82 | 19.70 | 20.70 | 58,618 | -0.90(-4.17%) |
Sep 15, 2020 | 18.90 | 22.40 | 18.90 | 21.60 | 110,797 | +2.90(+15.51%) |
Sep 14, 2020 | 19.00 | 20.10 | 17.80 | 18.70 | 92,479 | -1.10(-5.56%) |
Sep 11, 2020 | 22.50 | 22.50 | 19.30 | 19.80 | 109,010 | -2.60(-11.61%) |
Sep 10, 2020 | 24.60 | 24.90 | 22.20 | 22.40 | 106,863 | -2.50(-10.04%) |
Sep 09, 2020 | 24.00 | 25.70 | 23.20 | 24.90 | 101,775 | -4.40(-15.02%) |
Sep 08, 2020 | 29.10 | 30.10 | 27.70 | 29.30 | 31,295 | +0.10(+0.34%) |
Sep 04, 2020 | 29.20 | 30.12 | 28.30 | 29.20 | 27,990 | +0.10(+0.34%) |
Sep 03, 2020 | 29.90 | 31.50 | 28.90 | 29.10 | 30,829 | -0.90(-3.00%) |
Sep 02, 2020 | 30.10 | 30.40 | 28.10 | 30.00 | 40,892 | +0.40(+1.35%) |
Sep 01, 2020 | 31.40 | 31.40 | 29.00 | 29.60 | 39,620 | -1.20(-3.90%) |
Aug 31, 2020 | 31.30 | 32.16 | 30.00 | 30.80 | 28,078 | -0.50(-1.60%) |
Aug 28, 2020 | 28.40 | 31.47 | 27.41 | 31.30 | 68,920 | +3.50(+12.59%) |
Aug 27, 2020 | 27.10 | 29.40 | 27.00 | 27.80 | 37,224 | +0.80(+2.96%) |
Aug 26, 2020 | 29.20 | 29.34 | 26.15 | 27.00 | 75,358 | -2.10(-7.22%) |
Aug 25, 2020 | 31.30 | 31.40 | 28.60 | 29.10 | 78,621 | -2.10(-6.73%) |
Aug 24, 2020 | 31.10 | 32.27 | 30.10 | 31.20 | 61,242 | +0.40(+1.30%) |
Aug 21, 2020 | 33.30 | 34.00 | 30.65 | 30.80 | 82,210 | -3.30(-9.68%) |
Aug 20, 2020 | 33.30 | 34.85 | 33.00 | 34.10 | 52,677 | +0.40(+1.19%) |
Aug 19, 2020 | 33.30 | 34.17 | 31.70 | 33.70 | 76,684 | +0.20(+0.60%) |
Aug 18, 2020 | 34.40 | 35.40 | 33.40 | 33.50 | 63,077 | -1.10(-3.18%) |
Aug 17, 2020 | 36.30 | 36.40 | 34.60 | 34.60 | 76,441 | -1.40(-3.89%) |
Aug 14, 2020 | 35.80 | 37.10 | 35.10 | 36.00 | 44,200 | -0.60(-1.64%) |
Aug 13, 2020 | 37.10 | 38.40 | 36.20 | 36.60 | 46,842 | -1.20(-3.17%) |
Aug 12, 2020 | 39.10 | 39.80 | 36.50 | 37.80 | 59,407 | -1.00(-2.58%) |
Aug 11, 2020 | 41.80 | 41.80 | 38.60 | 38.80 | 75,736 | -0.90(-2.27%) |
Aug 10, 2020 | 39.70 | 41.13 | 39.20 | 39.70 | 46,510 | +0.70(+1.79%) |
Aug 07, 2020 | 39.10 | 39.90 | 38.10 | 39.00 | 39,890 | -0.50(-1.27%) |
Aug 06, 2020 | 39.40 | 41.70 | 39.20 | 39.50 | 32,163 | -1.10(-2.71%) |
Aug 05, 2020 | 40.70 | 42.30 | 39.13 | 40.60 | 39,874 | +0.50(+1.25%) |
Aug 04, 2020 | 36.10 | 42.00 | 35.50 | 40.10 | 61,726 | +2.60(+6.93%) |