Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.60 | 31.00 | 29.50 | 30.40 | 2,279 | +0.60(+2.01%) |
Sep 29, 2020 | 30.25 | 30.30 | 29.67 | 29.80 | 1,542 | -0.30(-1.00%) |
Sep 28, 2020 | 29.30 | 30.50 | 29.13 | 30.10 | 4,961 | +0.70(+2.38%) |
Sep 25, 2020 | 28.60 | 30.10 | 28.00 | 29.40 | 2,640 | +1.10(+3.89%) |
Sep 24, 2020 | 27.80 | 29.00 | 27.60 | 28.30 | 845 | -0.45(-1.57%) |
Sep 23, 2020 | 29.20 | 30.00 | 26.00 | 28.75 | 5,775 | -0.45(-1.54%) |
Sep 22, 2020 | 28.90 | 29.50 | 28.30 | 29.20 | 472 | +0.00(+0.00%) |
Sep 21, 2020 | 27.50 | 30.46 | 27.50 | 29.20 | 5,897 | +1.50(+5.42%) |
Sep 18, 2020 | 27.50 | 27.70 | 25.30 | 27.70 | 8,150 | +0.60(+2.21%) |
Sep 17, 2020 | 27.50 | 28.54 | 25.50 | 27.10 | 7,661 | -0.10(-0.37%) |
Sep 16, 2020 | 28.50 | 29.40 | 27.00 | 27.20 | 6,386 | -1.30(-4.56%) |
Sep 15, 2020 | 27.50 | 29.30 | 27.50 | 28.50 | 3,154 | +1.25(+4.59%) |
Sep 14, 2020 | 27.50 | 29.30 | 27.25 | 27.25 | 1,260 | +0.05(+0.18%) |
Sep 11, 2020 | 28.90 | 28.90 | 26.40 | 27.20 | 2,320 | -1.00(-3.55%) |
Sep 10, 2020 | 28.40 | 30.40 | 28.00 | 28.20 | 4,213 | +0.10(+0.36%) |
Sep 09, 2020 | 25.90 | 28.60 | 25.40 | 28.10 | 5,424 | +3.30(+13.31%) |
Sep 08, 2020 | 24.10 | 25.70 | 24.10 | 24.80 | 2,144 | +0.70(+2.90%) |
Sep 04, 2020 | 24.40 | 24.80 | 23.50 | 24.10 | 6,110 | -0.30(-1.23%) |
Sep 03, 2020 | 25.50 | 27.00 | 24.40 | 24.40 | 10,624 | -1.50(-5.80%) |
Sep 02, 2020 | 26.10 | 26.60 | 25.75 | 25.90 | 2,032 | -0.35(-1.33%) |
Sep 01, 2020 | 28.90 | 28.90 | 26.25 | 26.25 | 3,487 | -2.05(-7.24%) |
Aug 31, 2020 | 29.90 | 30.60 | 27.51 | 28.30 | 4,471 | -1.60(-5.35%) |
Aug 28, 2020 | 30.70 | 31.20 | 29.50 | 29.90 | 3,570 | -1.10(-3.55%) |
Aug 27, 2020 | 31.30 | 31.55 | 30.60 | 31.00 | 3,673 | -0.90(-2.82%) |
Aug 26, 2020 | 31.60 | 32.27 | 30.20 | 31.90 | 7,309 | +0.00(+0.00%) |
Aug 25, 2020 | 31.20 | 33.40 | 31.00 | 31.90 | 12,439 | +0.90(+2.90%) |
Aug 24, 2020 | 30.80 | 32.00 | 30.00 | 31.00 | 6,609 | +0.80(+2.65%) |
Aug 21, 2020 | 30.00 | 31.50 | 28.60 | 30.20 | 13,360 | +0.80(+2.72%) |
Aug 20, 2020 | 26.20 | 34.20 | 26.20 | 29.40 | 15,041 | +2.20(+8.09%) |
Aug 19, 2020 | 24.40 | 27.50 | 24.40 | 27.20 | 5,602 | +2.25(+9.02%) |
Aug 18, 2020 | 26.00 | 26.00 | 24.90 | 24.95 | 1,936 | -0.65(-2.54%) |
Aug 17, 2020 | 23.90 | 27.50 | 23.00 | 25.60 | 5,944 | +1.30(+5.35%) |
Aug 14, 2020 | 24.70 | 24.80 | 23.30 | 24.30 | 2,530 | -0.08(-0.32%) |
Aug 13, 2020 | 24.50 | 24.50 | 23.40 | 24.38 | 2,326 | +0.56(+2.34%) |
Aug 12, 2020 | 22.50 | 24.89 | 22.50 | 23.82 | 2,249 | +1.12(+4.94%) |
Aug 11, 2020 | 23.50 | 25.97 | 22.50 | 22.70 | 3,962 | -1.30(-5.42%) |
Aug 10, 2020 | 22.50 | 25.10 | 22.50 | 24.00 | 9,296 | +1.80(+8.11%) |
Aug 07, 2020 | 19.80 | 22.20 | 19.80 | 22.20 | 7,670 | +2.30(+11.56%) |
Aug 06, 2020 | 18.45 | 20.40 | 17.97 | 19.90 | 6,186 | +1.20(+6.42%) |
Aug 05, 2020 | 18.10 | 18.70 | 17.50 | 18.70 | 1,718 | +0.90(+5.06%) |
Aug 04, 2020 | 18.00 | 18.70 | 17.74 | 17.80 | 540 | -0.70(-3.78%) |
Aug 03, 2020 | 18.50 | 18.70 | 18.30 | 18.50 | 677 | +0.00(+0.00%) |
Jul 31, 2020 | 17.40 | 18.70 | 17.20 | 18.50 | 1,690 | +0.80(+4.52%) |
Jul 30, 2020 | 17.70 | 17.95 | 17.70 | 17.70 | 135 | -1.00(-5.35%) |
Jul 29, 2020 | 17.50 | 18.70 | 17.50 | 18.70 | 1,779 | +1.60(+9.36%) |
Jul 28, 2020 | 17.60 | 17.60 | 17.00 | 17.10 | 3,122 | -0.60(-3.39%) |
Jul 27, 2020 | 19.30 | 19.30 | 17.60 | 17.70 | 1,416 | -1.60(-8.29%) |
Jul 24, 2020 | 18.20 | 19.30 | 18.20 | 19.30 | 790 | +1.00(+5.46%) |
Jul 23, 2020 | 18.70 | 19.00 | 18.20 | 18.30 | 1,467 | -0.70(-3.68%) |
Jul 22, 2020 | 19.00 | 19.00 | 17.90 | 19.00 | 1,530 | +0.00(+0.00%) |
Jul 21, 2020 | 19.60 | 19.90 | 19.00 | 19.00 | 893 | -0.10(-0.52%) |
Jul 20, 2020 | 20.32 | 20.32 | 17.20 | 19.10 | 4,751 | -1.20(-5.91%) |
Jul 17, 2020 | 20.00 | 20.50 | 19.70 | 20.30 | 970 | +0.60(+3.05%) |
Jul 16, 2020 | 20.60 | 20.90 | 19.70 | 19.70 | 1,662 | -0.30(-1.50%) |
Jul 15, 2020 | 19.60 | 20.50 | 19.60 | 20.00 | 820 | +0.35(+1.78%) |
Jul 14, 2020 | 20.50 | 21.13 | 19.00 | 19.65 | 5,391 | -0.45(-2.24%) |
Jul 13, 2020 | 20.90 | 21.40 | 19.80 | 20.10 | 5,345 | -0.80(-3.83%) |
Jul 10, 2020 | 19.20 | 21.30 | 19.20 | 20.90 | 5,540 | +1.70(+8.85%) |
Jul 09, 2020 | 20.50 | 20.50 | 19.00 | 19.20 | 1,975 | -1.00(-4.95%) |
Jul 08, 2020 | 20.00 | 20.50 | 18.70 | 20.20 | 2,791 | +0.50(+2.54%) |
Jul 07, 2020 | 19.60 | 20.85 | 19.40 | 19.70 | 10,366 | +0.70(+3.68%) |
Jul 06, 2020 | 19.90 | 19.90 | 18.60 | 19.00 | 3,156 | +0.00(+0.00%) |
Jul 02, 2020 | 18.40 | 19.40 | 18.40 | 19.00 | 1,560 | +0.00(+0.00%) |