Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.80 | 30.69 | 25.19 | 30.23 | 165,761 | +2.18(+7.77%) |
Sep 29, 2020 | 24.53 | 28.49 | 23.47 | 28.05 | 399,690 | +3.50(+14.26%) |
Sep 28, 2020 | 23.10 | 24.76 | 22.38 | 24.55 | 106,641 | +1.55(+6.74%) |
Sep 25, 2020 | 22.80 | 23.90 | 21.79 | 23.00 | 286,800 | +0.03(+0.13%) |
Sep 24, 2020 | 22.89 | 23.65 | 21.89 | 22.97 | 151,977 | -0.03(-0.13%) |
Sep 23, 2020 | 22.01 | 24.95 | 22.00 | 23.00 | 294,307 | +0.82(+3.70%) |
Sep 22, 2020 | 21.91 | 22.50 | 21.71 | 22.18 | 300,810 | +0.16(+0.73%) |
Sep 21, 2020 | 22.07 | 22.57 | 21.87 | 22.02 | 279,112 | -0.48(-2.13%) |
Sep 18, 2020 | 21.25 | 24.52 | 21.25 | 22.50 | 2,536,800 | +1.21(+5.68%) |
Sep 17, 2020 | 22.26 | 22.79 | 21.21 | 21.29 | 323,320 | -1.18(-5.25%) |
Sep 16, 2020 | 23.43 | 25.36 | 22.17 | 22.47 | 432,703 | -0.55(-2.39%) |
Sep 15, 2020 | 23.02 | 24.52 | 23.00 | 23.02 | 191,674 | -0.07(-0.30%) |
Sep 14, 2020 | 25.00 | 25.64 | 22.16 | 23.09 | 352,270 | -1.71(-6.90%) |
Sep 11, 2020 | 25.75 | 26.82 | 24.75 | 24.80 | 139,800 | -0.71(-2.78%) |
Sep 10, 2020 | 25.27 | 27.38 | 24.51 | 25.51 | 147,706 | -1.23(-4.60%) |
Sep 09, 2020 | 26.59 | 28.95 | 26.00 | 26.74 | 218,171 | +0.68(+2.61%) |
Sep 08, 2020 | 25.12 | 28.87 | 25.12 | 26.06 | 140,053 | +0.97(+3.87%) |
Sep 04, 2020 | 26.22 | 26.39 | 24.69 | 25.09 | 61,500 | -1.13(-4.31%) |
Sep 03, 2020 | 26.00 | 26.62 | 23.97 | 26.22 | 136,290 | -0.17(-0.64%) |
Sep 02, 2020 | 24.57 | 27.00 | 24.34 | 26.39 | 123,759 | +2.02(+8.29%) |
Sep 01, 2020 | 24.50 | 25.67 | 23.92 | 24.37 | 121,965 | -0.30(-1.22%) |
Aug 31, 2020 | 25.42 | 25.53 | 23.30 | 24.67 | 106,924 | +0.40(+1.65%) |
Aug 28, 2020 | 23.82 | 25.54 | 23.42 | 24.27 | 135,900 | +0.40(+1.68%) |
Aug 27, 2020 | 23.11 | 24.16 | 23.11 | 23.87 | 77,661 | +0.75(+3.24%) |
Aug 26, 2020 | 23.50 | 23.90 | 23.01 | 23.12 | 135,106 | -0.37(-1.58%) |
Aug 25, 2020 | 23.67 | 24.24 | 23.36 | 23.49 | 120,295 | -0.37(-1.55%) |
Aug 24, 2020 | 24.33 | 24.50 | 23.32 | 23.86 | 126,496 | -0.74(-3.01%) |
Aug 21, 2020 | 24.47 | 25.65 | 22.75 | 24.60 | 145,600 | -0.01(-0.04%) |
Aug 20, 2020 | 25.64 | 26.18 | 24.54 | 24.61 | 86,856 | -1.25(-4.83%) |
Aug 19, 2020 | 26.83 | 27.55 | 24.90 | 25.86 | 175,661 | -0.97(-3.62%) |
Aug 18, 2020 | 26.64 | 28.99 | 26.08 | 26.83 | 291,292 | +0.28(+1.05%) |
Aug 17, 2020 | 25.59 | 27.55 | 24.02 | 26.55 | 102,560 | +0.38(+1.45%) |
Aug 14, 2020 | 27.27 | 28.43 | 24.01 | 26.17 | 237,200 | -1.44(-5.22%) |
Aug 13, 2020 | 28.86 | 29.35 | 25.65 | 27.61 | 214,271 | -1.02(-3.56%) |
Aug 12, 2020 | 24.29 | 29.71 | 23.50 | 28.63 | 221,919 | +4.69(+19.59%) |
Aug 11, 2020 | 22.29 | 24.67 | 21.92 | 23.94 | 155,777 | +1.92(+8.72%) |
Aug 10, 2020 | 21.24 | 23.06 | 21.24 | 22.02 | 154,888 | +0.28(+1.29%) |
Aug 07, 2020 | 21.17 | 26.90 | 20.00 | 21.74 | 398,100 | +0.57(+2.69%) |
Aug 06, 2020 | 21.90 | 21.99 | 20.50 | 21.17 | 136,691 | -0.66(-3.02%) |
Aug 05, 2020 | 19.61 | 22.37 | 19.01 | 21.83 | 291,834 | +2.60(+13.52%) |
Aug 04, 2020 | 20.02 | 20.02 | 18.94 | 19.23 | 97,522 | -0.62(-3.12%) |
Aug 03, 2020 | 18.05 | 20.35 | 18.05 | 19.85 | 167,232 | +1.62(+8.89%) |
Jul 31, 2020 | 18.70 | 18.95 | 16.77 | 18.23 | 186,300 | -0.18(-0.98%) |
Jul 30, 2020 | 19.14 | 19.65 | 18.23 | 18.41 | 119,065 | -0.35(-1.87%) |
Jul 29, 2020 | 18.04 | 19.62 | 17.80 | 18.76 | 174,743 | +0.77(+4.28%) |
Jul 28, 2020 | 17.30 | 18.23 | 16.48 | 17.99 | 151,062 | +0.49(+2.80%) |
Jul 27, 2020 | 16.86 | 18.00 | 15.33 | 17.50 | 581,901 | -0.26(-1.46%) |