Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.10 | 20.85 | 18.90 | 18.90 | 77,079 | -0.15(-0.79%) |
Sep 29, 2020 | 20.40 | 22.35 | 18.75 | 19.05 | 163,025 | -0.45(-2.31%) |
Sep 28, 2020 | 19.05 | 20.10 | 18.90 | 19.50 | 77,471 | +0.75(+4.00%) |
Sep 25, 2020 | 18.15 | 18.98 | 18.00 | 18.75 | 48,806 | +0.60(+3.31%) |
Sep 24, 2020 | 18.60 | 18.75 | 17.40 | 18.15 | 80,743 | -0.30(-1.63%) |
Sep 23, 2020 | 19.80 | 20.10 | 18.30 | 18.45 | 89,813 | -1.05(-5.38%) |
Sep 22, 2020 | 20.40 | 20.70 | 19.50 | 19.50 | 74,135 | -1.20(-5.80%) |
Sep 21, 2020 | 20.40 | 20.85 | 19.80 | 20.70 | 52,191 | +0.30(+1.47%) |
Sep 18, 2020 | 21.00 | 21.45 | 19.57 | 20.40 | 82,040 | -0.15(-0.73%) |
Sep 17, 2020 | 21.15 | 21.45 | 20.40 | 20.55 | 72,403 | +0.15(+0.74%) |
Sep 16, 2020 | 20.10 | 21.30 | 20.10 | 20.40 | 67,183 | +0.45(+2.26%) |
Sep 15, 2020 | 21.00 | 21.75 | 19.80 | 19.95 | 84,062 | -0.75(-3.62%) |
Sep 14, 2020 | 20.25 | 21.00 | 19.35 | 20.70 | 50,139 | +0.75(+3.76%) |
Sep 11, 2020 | 20.70 | 20.70 | 19.05 | 19.95 | 54,180 | -0.60(-2.92%) |
Sep 10, 2020 | 20.55 | 21.15 | 20.10 | 20.55 | 31,505 | -0.30(-1.44%) |
Sep 09, 2020 | 21.00 | 21.15 | 20.25 | 20.85 | 40,712 | +0.30(+1.46%) |
Sep 08, 2020 | 21.45 | 21.60 | 20.25 | 20.55 | 53,561 | -0.90(-4.20%) |
Sep 04, 2020 | 21.00 | 21.60 | 19.50 | 21.45 | 63,880 | +0.75(+3.62%) |
Sep 03, 2020 | 22.35 | 22.65 | 20.40 | 20.70 | 65,309 | -1.95(-8.61%) |
Sep 02, 2020 | 22.95 | 22.95 | 21.60 | 22.65 | 55,935 | -0.15(-0.66%) |
Sep 01, 2020 | 22.35 | 23.10 | 21.00 | 22.80 | 88,104 | +0.45(+2.01%) |
Aug 31, 2020 | 21.75 | 22.80 | 20.25 | 22.35 | 102,694 | +0.45(+2.05%) |
Aug 28, 2020 | 22.50 | 22.80 | 21.45 | 21.90 | 56,713 | -0.75(-3.31%) |
Aug 27, 2020 | 23.40 | 23.40 | 21.30 | 22.65 | 86,321 | -0.90(-3.82%) |
Aug 26, 2020 | 21.45 | 26.85 | 21.45 | 23.55 | 315,564 | +2.40(+11.35%) |
Aug 25, 2020 | 22.05 | 22.35 | 21.00 | 21.15 | 95,167 | -1.80(-7.84%) |
Aug 24, 2020 | 22.95 | 23.55 | 22.20 | 22.95 | 61,790 | -0.23(-0.97%) |
Aug 21, 2020 | 24.75 | 25.05 | 22.80 | 23.18 | 106,086 | -2.02(-8.04%) |
Aug 20, 2020 | 24.60 | 25.35 | 24.60 | 25.20 | 28,671 | +0.15(+0.60%) |
Aug 19, 2020 | 25.80 | 26.25 | 24.30 | 25.05 | 56,454 | -0.60(-2.34%) |
Aug 18, 2020 | 26.10 | 26.40 | 24.90 | 25.65 | 48,975 | +0.30(+1.18%) |
Aug 17, 2020 | 25.50 | 26.40 | 24.45 | 25.35 | 63,924 | -0.45(-1.74%) |
Aug 14, 2020 | 28.05 | 28.20 | 25.50 | 25.80 | 93,000 | -2.25(-8.02%) |
Aug 13, 2020 | 27.15 | 28.20 | 26.40 | 28.05 | 74,657 | +1.20(+4.47%) |
Aug 12, 2020 | 25.50 | 27.00 | 24.60 | 26.85 | 70,116 | +2.40(+9.82%) |
Aug 11, 2020 | 25.50 | 25.95 | 24.30 | 24.45 | 107,908 | -1.20(-4.68%) |
Aug 10, 2020 | 27.75 | 28.05 | 25.50 | 25.65 | 75,568 | -1.65(-6.04%) |
Aug 07, 2020 | 27.15 | 27.45 | 24.00 | 27.30 | 145,266 | +0.00(+0.00%) |
Aug 06, 2020 | 29.25 | 29.40 | 27.15 | 27.30 | 91,236 | -1.95(-6.67%) |
Aug 05, 2020 | 29.40 | 29.77 | 28.80 | 29.25 | 50,189 | +0.00(+0.00%) |
Aug 04, 2020 | 28.50 | 30.00 | 28.50 | 29.25 | 62,963 | +0.75(+2.63%) |
Aug 03, 2020 | 30.45 | 30.60 | 28.50 | 28.50 | 98,225 | -1.80(-5.94%) |
Jul 31, 2020 | 31.20 | 31.80 | 29.40 | 30.30 | 79,766 | -1.65(-5.16%) |
Jul 30, 2020 | 30.90 | 32.55 | 29.70 | 31.95 | 72,740 | +1.05(+3.40%) |
Jul 29, 2020 | 32.85 | 33.00 | 30.60 | 30.90 | 60,883 | -1.50(-4.63%) |
Jul 28, 2020 | 30.00 | 33.00 | 29.40 | 32.40 | 111,492 | +2.70(+9.09%) |
Jul 27, 2020 | 32.70 | 33.52 | 28.65 | 29.70 | 188,593 | -3.15(-9.59%) |
Jul 24, 2020 | 33.30 | 34.50 | 32.25 | 32.85 | 127,093 | -2.25(-6.41%) |
Jul 23, 2020 | 34.50 | 35.10 | 33.75 | 35.10 | 107,692 | +1.05(+3.08%) |
Jul 22, 2020 | 36.00 | 36.45 | 33.45 | 34.05 | 85,229 | -1.50(-4.22%) |
Jul 21, 2020 | 33.75 | 37.35 | 33.60 | 35.55 | 177,401 | +1.80(+5.33%) |
Jul 20, 2020 | 34.65 | 35.25 | 33.00 | 33.75 | 100,334 | -0.75(-2.17%) |
Jul 17, 2020 | 34.50 | 35.37 | 33.75 | 34.50 | 78,086 | +0.00(+0.00%) |
Jul 16, 2020 | 34.05 | 34.65 | 32.25 | 34.50 | 81,731 | +0.45(+1.32%) |
Jul 15, 2020 | 32.55 | 34.05 | 30.90 | 34.05 | 109,946 | +2.10(+6.57%) |
Jul 14, 2020 | 33.15 | 34.35 | 30.30 | 31.95 | 155,582 | -1.65(-4.91%) |
Jul 13, 2020 | 36.00 | 39.00 | 32.55 | 33.60 | 242,603 | -1.65(-4.68%) |
Jul 10, 2020 | 33.15 | 35.70 | 32.55 | 35.25 | 108,966 | +1.95(+5.86%) |
Jul 09, 2020 | 36.15 | 37.50 | 31.05 | 33.30 | 285,059 | -3.45(-9.39%) |
Jul 08, 2020 | 30.90 | 36.75 | 30.45 | 36.75 | 396,648 | +6.45(+21.29%) |
Jul 07, 2020 | 29.70 | 30.75 | 27.60 | 30.30 | 147,040 | -0.90(-2.88%) |
Jul 06, 2020 | 24.90 | 31.35 | 24.75 | 31.20 | 375,746 | +6.30(+25.30%) |
Jul 02, 2020 | 25.65 | 26.25 | 24.45 | 24.90 | 131,113 | +0.90(+3.75%) |