Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.70 | 20.90 | 17.50 | 18.40 | 185,667 | +0.90(+5.14%) |
Sep 29, 2020 | 17.50 | 18.13 | 17.40 | 17.50 | 12,767 | -0.30(-1.69%) |
Sep 28, 2020 | 18.70 | 19.20 | 17.50 | 17.80 | 41,982 | +0.20(+1.14%) |
Sep 25, 2020 | 17.60 | 18.79 | 17.10 | 17.60 | 31,430 | +0.10(+0.57%) |
Sep 24, 2020 | 18.60 | 19.90 | 17.20 | 17.50 | 40,052 | -1.70(-8.85%) |
Sep 23, 2020 | 19.20 | 20.20 | 18.00 | 19.20 | 46,592 | +0.20(+1.05%) |
Sep 22, 2020 | 18.80 | 19.70 | 17.95 | 19.00 | 25,873 | +0.60(+3.26%) |
Sep 21, 2020 | 18.00 | 18.80 | 17.40 | 18.40 | 13,186 | +0.40(+2.22%) |
Sep 18, 2020 | 20.20 | 20.20 | 18.00 | 18.00 | 29,440 | -1.50(-7.69%) |
Sep 17, 2020 | 19.90 | 20.70 | 19.50 | 19.50 | 12,839 | -0.30(-1.52%) |
Sep 16, 2020 | 20.10 | 21.00 | 19.50 | 19.80 | 16,651 | +0.10(+0.51%) |
Sep 15, 2020 | 20.00 | 20.85 | 19.60 | 19.70 | 5,233 | -0.30(-1.50%) |
Sep 14, 2020 | 20.50 | 21.00 | 19.50 | 20.00 | 15,387 | -0.70(-3.38%) |
Sep 11, 2020 | 20.90 | 21.10 | 19.70 | 20.70 | 34,090 | +1.00(+5.08%) |
Sep 10, 2020 | 22.50 | 22.70 | 19.20 | 19.70 | 38,327 | -2.80(-12.44%) |
Sep 09, 2020 | 22.50 | 23.50 | 22.00 | 22.50 | 24,157 | +0.00(+0.00%) |
Sep 08, 2020 | 22.80 | 24.50 | 22.00 | 22.50 | 55,405 | -0.10(-0.44%) |
Sep 04, 2020 | 24.50 | 24.50 | 22.10 | 22.60 | 16,040 | -1.60(-6.61%) |
Sep 03, 2020 | 24.80 | 25.00 | 24.00 | 24.20 | 14,992 | -0.70(-2.81%) |
Sep 02, 2020 | 25.10 | 25.10 | 24.00 | 24.90 | 12,209 | -0.10(-0.40%) |
Sep 01, 2020 | 24.90 | 25.30 | 24.20 | 25.00 | 9,703 | -0.10(-0.40%) |
Aug 31, 2020 | 25.20 | 25.75 | 24.50 | 25.10 | 24,782 | -0.60(-2.33%) |
Aug 28, 2020 | 25.00 | 25.85 | 24.60 | 25.70 | 26,220 | +0.60(+2.39%) |
Aug 27, 2020 | 26.00 | 26.10 | 24.50 | 25.10 | 13,814 | -0.70(-2.71%) |
Aug 26, 2020 | 26.70 | 26.90 | 23.80 | 25.80 | 48,166 | -0.40(-1.53%) |
Aug 25, 2020 | 26.00 | 27.50 | 25.10 | 26.20 | 49,153 | -1.90(-6.76%) |
Aug 24, 2020 | 27.60 | 28.90 | 27.60 | 28.10 | 15,706 | +0.60(+2.18%) |
Aug 21, 2020 | 27.20 | 28.50 | 26.90 | 27.50 | 32,940 | +0.50(+1.85%) |
Aug 20, 2020 | 28.50 | 29.20 | 26.80 | 27.00 | 22,664 | -1.50(-5.26%) |
Aug 19, 2020 | 31.30 | 32.30 | 28.00 | 28.50 | 70,487 | -2.80(-8.95%) |
Aug 18, 2020 | 28.00 | 31.60 | 27.70 | 31.30 | 88,591 | +3.00(+10.60%) |
Aug 17, 2020 | 27.90 | 28.80 | 27.30 | 28.30 | 21,538 | +0.70(+2.54%) |
Aug 14, 2020 | 27.30 | 28.70 | 27.00 | 27.60 | 43,530 | -0.10(-0.36%) |
Aug 13, 2020 | 26.80 | 28.00 | 26.80 | 27.70 | 29,982 | +0.95(+3.55%) |
Aug 12, 2020 | 26.80 | 27.50 | 26.10 | 26.75 | 10,815 | -0.05(-0.19%) |
Aug 11, 2020 | 26.80 | 27.40 | 26.70 | 26.80 | 12,655 | -0.20(-0.74%) |
Aug 10, 2020 | 26.40 | 27.70 | 26.40 | 27.00 | 21,278 | +0.30(+1.12%) |
Aug 07, 2020 | 27.00 | 28.00 | 26.30 | 26.70 | 23,580 | -0.70(-2.55%) |
Aug 06, 2020 | 28.20 | 29.30 | 27.00 | 27.40 | 28,455 | -1.10(-3.86%) |
Aug 05, 2020 | 28.40 | 29.20 | 26.80 | 28.50 | 29,378 | +0.60(+2.15%) |
Aug 04, 2020 | 28.40 | 28.90 | 27.60 | 27.90 | 16,852 | -0.40(-1.41%) |
Aug 03, 2020 | 27.30 | 28.60 | 26.70 | 28.30 | 26,364 | +1.00(+3.66%) |
Jul 31, 2020 | 26.90 | 28.20 | 26.80 | 27.30 | 53,310 | +0.90(+3.41%) |
Jul 30, 2020 | 26.30 | 26.90 | 25.70 | 26.40 | 10,962 | +0.10(+0.38%) |
Jul 29, 2020 | 26.40 | 27.40 | 25.10 | 26.30 | 57,973 | -0.40(-1.50%) |
Jul 28, 2020 | 26.50 | 27.60 | 26.40 | 26.70 | 14,805 | +0.10(+0.38%) |
Jul 27, 2020 | 26.70 | 28.00 | 26.30 | 26.60 | 16,861 | -0.40(-1.48%) |
Jul 24, 2020 | 26.50 | 27.70 | 26.00 | 27.00 | 16,250 | +0.50(+1.89%) |
Jul 23, 2020 | 26.90 | 27.60 | 26.10 | 26.50 | 15,243 | -0.40(-1.49%) |
Jul 22, 2020 | 27.70 | 28.00 | 26.70 | 26.90 | 13,223 | -0.90(-3.24%) |
Jul 21, 2020 | 27.90 | 28.50 | 27.50 | 27.80 | 10,136 | +0.00(+0.00%) |
Jul 20, 2020 | 27.50 | 29.00 | 26.30 | 27.80 | 22,798 | +0.90(+3.35%) |
Jul 17, 2020 | 26.70 | 27.90 | 26.40 | 26.90 | 10,590 | +0.00(+0.00%) |
Jul 16, 2020 | 27.20 | 27.80 | 26.50 | 26.90 | 19,047 | -0.20(-0.74%) |
Jul 15, 2020 | 28.60 | 29.70 | 27.10 | 27.10 | 14,856 | -1.00(-3.56%) |
Jul 14, 2020 | 28.40 | 29.80 | 26.53 | 28.10 | 18,421 | +0.30(+1.08%) |
Jul 13, 2020 | 33.50 | 33.50 | 27.80 | 27.80 | 58,989 | -4.60(-14.20%) |
Jul 10, 2020 | 30.10 | 33.50 | 29.50 | 32.40 | 127,300 | +2.80(+9.46%) |
Jul 09, 2020 | 29.50 | 30.70 | 29.00 | 29.60 | 45,861 | +1.40(+4.96%) |
Jul 08, 2020 | 27.80 | 29.50 | 27.70 | 28.20 | 25,006 | +0.80(+2.92%) |
Jul 07, 2020 | 27.30 | 28.40 | 26.90 | 27.40 | 25,340 | +0.60(+2.24%) |
Jul 06, 2020 | 26.60 | 28.00 | 26.50 | 26.80 | 24,556 | +1.20(+4.69%) |
Jul 02, 2020 | 26.90 | 27.50 | 25.60 | 25.60 | 8,710 | -1.35(-5.01%) |