Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.77 | 26.72 | 25.36 | 26.08 | 168,868 | +0.42(+1.64%) |
Sep 29, 2020 | 24.98 | 26.13 | 24.76 | 25.66 | 168,082 | +1.02(+4.14%) |
Sep 28, 2020 | 24.31 | 24.81 | 23.50 | 24.64 | 117,179 | +0.90(+3.79%) |
Sep 25, 2020 | 23.22 | 24.36 | 23.07 | 23.74 | 125,300 | +0.59(+2.55%) |
Sep 24, 2020 | 23.66 | 23.81 | 22.85 | 23.15 | 106,258 | -0.88(-3.66%) |
Sep 23, 2020 | 23.68 | 25.54 | 23.51 | 24.03 | 283,302 | +0.38(+1.61%) |
Sep 22, 2020 | 23.54 | 23.72 | 22.89 | 23.65 | 173,963 | +0.20(+0.85%) |
Sep 21, 2020 | 25.50 | 25.61 | 22.56 | 23.45 | 408,239 | -2.80(-10.67%) |
Sep 18, 2020 | 26.47 | 26.55 | 25.05 | 26.25 | 412,900 | +0.32(+1.23%) |
Sep 17, 2020 | 26.55 | 27.19 | 25.51 | 25.93 | 236,138 | -1.21(-4.46%) |
Sep 16, 2020 | 27.93 | 28.54 | 26.77 | 27.14 | 202,155 | -0.32(-1.17%) |
Sep 15, 2020 | 28.40 | 28.68 | 26.40 | 27.46 | 145,152 | -0.77(-2.73%) |
Sep 14, 2020 | 24.64 | 28.60 | 23.99 | 28.23 | 525,128 | +4.31(+18.02%) |
Sep 11, 2020 | 24.63 | 24.82 | 23.59 | 23.92 | 62,800 | -0.56(-2.29%) |
Sep 10, 2020 | 24.84 | 25.25 | 24.17 | 24.48 | 120,486 | +0.07(+0.29%) |
Sep 09, 2020 | 23.78 | 24.84 | 23.58 | 24.41 | 226,958 | +1.05(+4.49%) |
Sep 08, 2020 | 23.09 | 24.04 | 22.50 | 23.36 | 128,129 | -0.21(-0.89%) |
Sep 04, 2020 | 24.04 | 24.45 | 22.10 | 23.57 | 166,800 | -0.52(-2.16%) |
Sep 03, 2020 | 25.55 | 25.94 | 23.44 | 24.09 | 191,690 | -1.43(-5.60%) |
Sep 02, 2020 | 25.62 | 26.18 | 24.82 | 25.52 | 111,369 | +0.10(+0.39%) |
Sep 01, 2020 | 24.99 | 26.29 | 24.68 | 25.42 | 262,325 | +0.52(+2.09%) |
Aug 31, 2020 | 25.00 | 25.50 | 24.71 | 24.90 | 150,713 | +0.04(+0.16%) |
Aug 28, 2020 | 25.00 | 25.00 | 24.27 | 24.86 | 107,600 | -0.09(-0.36%) |
Aug 27, 2020 | 25.83 | 25.87 | 24.36 | 24.95 | 207,938 | -0.74(-2.88%) |
Aug 26, 2020 | 25.45 | 26.30 | 24.65 | 25.69 | 257,567 | +0.30(+1.18%) |
Aug 25, 2020 | 25.50 | 26.08 | 25.03 | 25.39 | 160,833 | -0.11(-0.43%) |
Aug 24, 2020 | 26.37 | 26.95 | 24.84 | 25.50 | 263,215 | -0.53(-2.04%) |
Aug 21, 2020 | 27.51 | 27.55 | 24.75 | 26.03 | 450,000 | -1.50(-5.45%) |
Aug 20, 2020 | 28.00 | 30.00 | 27.34 | 27.53 | 441,349 | -0.57(-2.03%) |
Aug 19, 2020 | 28.00 | 28.28 | 27.12 | 28.10 | 184,021 | +0.10(+0.36%) |
Aug 18, 2020 | 28.22 | 28.79 | 27.05 | 28.00 | 200,330 | -0.47(-1.65%) |
Aug 17, 2020 | 28.72 | 29.01 | 26.52 | 28.47 | 421,443 | -1.14(-3.85%) |
Aug 14, 2020 | 28.53 | 30.29 | 28.36 | 29.61 | 371,400 | +1.09(+3.82%) |
Aug 13, 2020 | 27.22 | 28.64 | 26.29 | 28.52 | 450,792 | +1.06(+3.86%) |
Aug 12, 2020 | 22.80 | 28.70 | 22.51 | 27.46 | 2,098,476 | +6.80(+32.91%) |
Aug 11, 2020 | 20.12 | 21.00 | 19.55 | 20.66 | 152,848 | +0.51(+2.53%) |
Aug 10, 2020 | 20.03 | 20.44 | 19.76 | 20.15 | 160,233 | +0.09(+0.45%) |
Aug 07, 2020 | 19.93 | 20.11 | 19.79 | 20.06 | 97,700 | +0.07(+0.35%) |
Aug 06, 2020 | 20.17 | 20.27 | 19.54 | 19.99 | 115,049 | -0.11(-0.55%) |
Aug 05, 2020 | 19.51 | 20.58 | 19.41 | 20.10 | 205,402 | +0.85(+4.42%) |
Aug 04, 2020 | 18.86 | 19.63 | 17.89 | 19.25 | 406,102 | +0.04(+0.21%) |
Aug 03, 2020 | 16.83 | 19.24 | 16.83 | 19.21 | 482,819 | +2.38(+14.14%) |
Jul 31, 2020 | 16.77 | 16.83 | 16.20 | 16.83 | 128,800 | +0.07(+0.42%) |
Jul 30, 2020 | 16.39 | 17.09 | 16.00 | 16.76 | 107,504 | +0.10(+0.60%) |
Jul 29, 2020 | 16.07 | 17.72 | 16.07 | 16.66 | 345,363 | +0.61(+3.80%) |
Jul 28, 2020 | 16.30 | 16.30 | 15.88 | 16.05 | 47,363 | -0.27(-1.65%) |
Jul 27, 2020 | 15.70 | 16.50 | 15.70 | 16.32 | 152,686 | +0.77(+4.95%) |
Jul 24, 2020 | 15.37 | 15.94 | 15.31 | 15.55 | 65,800 | -0.03(-0.19%) |
Jul 23, 2020 | 15.57 | 16.28 | 15.30 | 15.58 | 113,642 | +0.05(+0.32%) |
Jul 22, 2020 | 15.51 | 16.05 | 15.32 | 15.53 | 115,727 | -0.11(-0.70%) |
Jul 21, 2020 | 16.11 | 16.26 | 15.50 | 15.64 | 96,954 | -0.44(-2.74%) |
Jul 20, 2020 | 14.72 | 16.49 | 14.62 | 16.08 | 505,999 | +1.32(+8.94%) |
Jul 17, 2020 | 14.82 | 14.91 | 14.50 | 14.76 | 109,600 | -0.08(-0.54%) |
Jul 16, 2020 | 14.85 | 15.03 | 14.54 | 14.84 | 63,457 | -0.11(-0.74%) |
Jul 15, 2020 | 15.15 | 15.15 | 14.61 | 14.95 | 117,906 | +0.07(+0.47%) |
Jul 14, 2020 | 14.58 | 15.00 | 14.47 | 14.88 | 81,427 | +0.22(+1.50%) |
Jul 13, 2020 | 15.11 | 15.20 | 14.60 | 14.66 | 112,488 | -0.15(-1.01%) |
Jul 10, 2020 | 14.32 | 14.85 | 14.26 | 14.81 | 72,100 | +0.45(+3.13%) |
Jul 09, 2020 | 14.61 | 14.75 | 14.06 | 14.36 | 138,370 | -0.39(-2.64%) |
Jul 08, 2020 | 14.43 | 14.78 | 14.21 | 14.75 | 108,718 | +0.26(+1.79%) |
Jul 07, 2020 | 15.03 | 15.06 | 14.44 | 14.49 | 142,147 | -0.71(-4.67%) |
Jul 06, 2020 | 15.50 | 15.50 | 14.92 | 15.20 | 129,851 | +0.09(+0.60%) |
Jul 02, 2020 | 15.74 | 15.79 | 14.79 | 15.11 | 209,500 | -0.44(-2.83%) |