Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.06 | 29.49 | 28.61 | 28.94 | 426,457 | +0.28(+0.98%) |
Sep 29, 2020 | 27.23 | 29.43 | 27.06 | 28.66 | 345,392 | +1.63(+6.03%) |
Sep 28, 2020 | 26.10 | 27.29 | 26.06 | 27.03 | 230,430 | +0.78(+2.97%) |
Sep 25, 2020 | 26.22 | 26.58 | 25.20 | 26.25 | 351,500 | +0.15(+0.57%) |
Sep 24, 2020 | 27.37 | 27.56 | 25.93 | 26.10 | 309,832 | -1.08(-3.97%) |
Sep 23, 2020 | 27.60 | 27.80 | 26.28 | 27.18 | 464,093 | +0.20(+0.74%) |
Sep 22, 2020 | 25.66 | 27.08 | 24.56 | 26.98 | 445,203 | +0.58(+2.20%) |
Sep 21, 2020 | 26.96 | 27.84 | 26.16 | 26.40 | 393,924 | -0.81(-2.98%) |
Sep 18, 2020 | 26.25 | 27.44 | 26.00 | 27.21 | 1,982,800 | +1.78(+7.00%) |
Sep 17, 2020 | 25.21 | 26.49 | 25.03 | 25.43 | 287,036 | -0.37(-1.43%) |
Sep 16, 2020 | 28.28 | 28.28 | 25.24 | 25.80 | 413,341 | -1.88(-6.79%) |
Sep 15, 2020 | 26.25 | 27.71 | 26.08 | 27.68 | 429,920 | +1.76(+6.79%) |
Sep 14, 2020 | 24.02 | 26.16 | 24.02 | 25.92 | 599,713 | +2.15(+9.05%) |
Sep 11, 2020 | 23.68 | 24.70 | 23.61 | 23.77 | 224,700 | +0.22(+0.93%) |
Sep 10, 2020 | 23.27 | 24.57 | 23.20 | 23.55 | 580,165 | +0.44(+1.90%) |
Sep 09, 2020 | 22.27 | 23.34 | 22.06 | 23.11 | 182,849 | +1.08(+4.90%) |
Sep 08, 2020 | 21.80 | 22.83 | 21.60 | 22.03 | 306,996 | -0.09(-0.41%) |
Sep 04, 2020 | 22.31 | 22.57 | 21.21 | 22.12 | 271,600 | -0.28(-1.25%) |
Sep 03, 2020 | 23.48 | 23.58 | 22.15 | 22.40 | 399,444 | -1.14(-4.84%) |
Sep 02, 2020 | 22.83 | 23.74 | 22.69 | 23.54 | 339,926 | +0.87(+3.84%) |
Sep 01, 2020 | 21.09 | 22.83 | 21.09 | 22.67 | 281,037 | +1.35(+6.33%) |
Aug 31, 2020 | 21.40 | 21.50 | 20.89 | 21.32 | 178,237 | +0.00(+0.00%) |
Aug 28, 2020 | 21.45 | 21.70 | 21.26 | 21.32 | 161,500 | +0.06(+0.28%) |
Aug 27, 2020 | 20.75 | 21.44 | 20.09 | 21.26 | 269,112 | +0.58(+2.80%) |
Aug 26, 2020 | 20.51 | 21.18 | 20.21 | 20.68 | 384,688 | +0.15(+0.73%) |
Aug 25, 2020 | 20.22 | 20.68 | 19.80 | 20.53 | 135,111 | +0.35(+1.73%) |
Aug 24, 2020 | 20.35 | 20.65 | 20.00 | 20.18 | 348,701 | -0.13(-0.64%) |
Aug 21, 2020 | 19.57 | 20.37 | 19.42 | 20.31 | 151,300 | +0.60(+3.04%) |
Aug 20, 2020 | 19.31 | 20.10 | 19.21 | 19.71 | 126,362 | +0.20(+1.03%) |
Aug 19, 2020 | 19.43 | 19.95 | 19.21 | 19.51 | 177,054 | +0.11(+0.57%) |
Aug 18, 2020 | 19.47 | 19.89 | 19.25 | 19.40 | 195,106 | +0.02(+0.10%) |
Aug 17, 2020 | 18.64 | 19.87 | 18.61 | 19.38 | 407,188 | +0.86(+4.64%) |
Aug 14, 2020 | 18.95 | 19.93 | 18.30 | 18.52 | 177,400 | -0.35(-1.85%) |
Aug 13, 2020 | 18.31 | 18.97 | 18.22 | 18.87 | 239,951 | +0.54(+2.95%) |
Aug 12, 2020 | 19.68 | 20.15 | 18.20 | 18.33 | 307,700 | -1.49(-7.52%) |
Aug 11, 2020 | 21.24 | 21.88 | 19.20 | 19.82 | 645,845 | -2.75(-12.18%) |
Aug 10, 2020 | 21.23 | 23.36 | 21.23 | 22.57 | 598,435 | +1.55(+7.37%) |
Aug 07, 2020 | 20.59 | 21.57 | 20.29 | 21.02 | 298,900 | +0.35(+1.69%) |
Aug 06, 2020 | 21.00 | 21.12 | 20.06 | 20.67 | 231,167 | -0.28(-1.34%) |
Aug 05, 2020 | 20.99 | 21.08 | 20.74 | 20.95 | 110,165 | -0.04(-0.19%) |
Aug 04, 2020 | 21.00 | 21.13 | 20.72 | 20.99 | 133,436 | -0.02(-0.10%) |
Aug 03, 2020 | 19.49 | 21.34 | 19.49 | 21.01 | 344,135 | +1.68(+8.69%) |
Jul 31, 2020 | 19.45 | 19.85 | 19.14 | 19.33 | 180,900 | -0.04(-0.21%) |
Jul 30, 2020 | 19.20 | 19.50 | 18.94 | 19.37 | 198,775 | -0.14(-0.72%) |
Jul 29, 2020 | 19.15 | 19.67 | 18.79 | 19.51 | 374,595 | +0.37(+1.93%) |
Jul 28, 2020 | 20.06 | 20.17 | 18.90 | 19.14 | 182,527 | -0.92(-4.59%) |
Jul 27, 2020 | 19.59 | 20.09 | 19.55 | 20.06 | 106,984 | +0.50(+2.56%) |
Jul 24, 2020 | 20.39 | 20.39 | 19.44 | 19.56 | 159,000 | -1.01(-4.91%) |
Jul 23, 2020 | 20.66 | 21.02 | 20.18 | 20.57 | 189,977 | +0.05(+0.24%) |
Jul 22, 2020 | 21.30 | 22.25 | 20.43 | 20.52 | 198,164 | -0.91(-4.25%) |
Jul 21, 2020 | 21.23 | 21.59 | 20.75 | 21.43 | 400,696 | +0.42(+2.00%) |
Jul 20, 2020 | 19.74 | 21.13 | 19.74 | 21.01 | 426,093 | +1.46(+7.47%) |
Jul 17, 2020 | 19.51 | 19.86 | 19.50 | 19.55 | 192,900 | +0.04(+0.21%) |
Jul 16, 2020 | 19.62 | 19.80 | 19.04 | 19.51 | 184,183 | -0.43(-2.16%) |
Jul 15, 2020 | 19.62 | 20.05 | 19.40 | 19.94 | 290,152 | +0.72(+3.75%) |
Jul 14, 2020 | 19.33 | 19.38 | 18.33 | 19.22 | 327,127 | -0.18(-0.93%) |
Jul 13, 2020 | 19.75 | 20.91 | 19.17 | 19.40 | 706,925 | -0.02(-0.10%) |
Jul 10, 2020 | 18.55 | 19.98 | 17.88 | 19.42 | 726,800 | +1.51(+8.43%) |
Jul 09, 2020 | 17.65 | 18.10 | 17.57 | 17.91 | 201,267 | -0.08(-0.44%) |
Jul 08, 2020 | 18.03 | 18.10 | 17.60 | 17.99 | 337,337 | +0.41(+2.33%) |
Jul 07, 2020 | 18.03 | 18.42 | 17.57 | 17.58 | 246,037 | -0.50(-2.77%) |
Jul 06, 2020 | 18.79 | 19.95 | 17.79 | 18.08 | 690,209 | +0.10(+0.56%) |
Jul 02, 2020 | 15.79 | 20.42 | 15.64 | 17.98 | 3,725,400 | +1.94(+12.09%) |