Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.80 | 17.89 | 17.40 | 17.41 | 12,240 | -0.54(-3.02%) |
Sep 29, 2020 | 18.78 | 18.91 | 17.80 | 17.95 | 6,269 | -0.58(-3.13%) |
Sep 28, 2020 | 17.60 | 18.80 | 17.40 | 18.53 | 8,824 | +0.96(+5.48%) |
Sep 25, 2020 | 17.78 | 17.80 | 17.48 | 17.57 | 4,650 | -0.10(-0.55%) |
Sep 24, 2020 | 18.20 | 18.60 | 17.60 | 17.67 | 10,486 | -0.66(-3.59%) |
Sep 23, 2020 | 19.10 | 19.40 | 18.14 | 18.32 | 33,702 | -0.72(-3.79%) |
Sep 22, 2020 | 19.61 | 19.80 | 18.70 | 19.05 | 5,304 | -0.62(-3.13%) |
Sep 21, 2020 | 18.99 | 20.20 | 18.30 | 19.66 | 29,414 | -0.22(-1.12%) |
Sep 18, 2020 | 20.60 | 20.80 | 19.58 | 19.88 | 9,045 | -0.12(-0.58%) |
Sep 17, 2020 | 20.40 | 21.00 | 19.00 | 20.00 | 23,917 | -0.40(-1.96%) |
Sep 16, 2020 | 20.00 | 21.20 | 19.80 | 20.40 | 14,158 | +0.60(+3.03%) |
Sep 15, 2020 | 20.40 | 20.60 | 19.58 | 19.80 | 7,177 | -0.40(-1.98%) |
Sep 14, 2020 | 21.20 | 21.40 | 20.20 | 20.20 | 9,990 | +0.35(+1.77%) |
Sep 11, 2020 | 20.20 | 21.00 | 19.80 | 19.85 | 15,340 | -0.75(-3.65%) |
Sep 10, 2020 | 22.20 | 22.40 | 20.20 | 20.60 | 27,580 | -1.20(-5.50%) |
Sep 09, 2020 | 22.60 | 25.20 | 21.80 | 21.80 | 64,660 | -5.00(-18.66%) |
Sep 08, 2020 | 26.40 | 29.00 | 25.40 | 26.80 | 31,935 | +0.80(+3.08%) |
Sep 04, 2020 | 27.20 | 28.40 | 25.20 | 26.00 | 17,975 | -0.80(-2.99%) |
Sep 03, 2020 | 27.60 | 27.60 | 26.20 | 26.80 | 16,956 | -0.80(-2.90%) |
Sep 02, 2020 | 27.40 | 28.00 | 26.60 | 27.60 | 8,367 | +0.00(+0.00%) |
Sep 01, 2020 | 26.60 | 27.80 | 26.60 | 27.60 | 8,392 | +0.80(+2.99%) |
Aug 31, 2020 | 28.20 | 28.80 | 26.60 | 26.80 | 8,532 | -1.20(-4.29%) |
Aug 28, 2020 | 27.20 | 28.40 | 27.00 | 28.00 | 5,280 | +1.00(+3.70%) |
Aug 27, 2020 | 27.60 | 27.80 | 26.60 | 27.00 | 6,417 | -0.20(-0.74%) |
Aug 26, 2020 | 27.00 | 27.80 | 26.00 | 27.20 | 11,927 | +0.60(+2.26%) |
Aug 25, 2020 | 28.00 | 28.36 | 26.40 | 26.60 | 11,267 | -1.20(-4.32%) |
Aug 24, 2020 | 26.00 | 29.00 | 26.00 | 27.80 | 29,356 | +1.80(+6.92%) |
Aug 21, 2020 | 27.40 | 27.40 | 25.00 | 26.00 | 43,015 | -1.20(-4.41%) |
Aug 20, 2020 | 28.80 | 29.20 | 26.20 | 27.20 | 28,539 | -1.80(-6.21%) |
Aug 19, 2020 | 29.40 | 30.00 | 28.60 | 29.00 | 10,428 | +0.00(+0.00%) |
Aug 18, 2020 | 29.20 | 29.80 | 27.60 | 29.00 | 20,009 | -0.20(-0.68%) |
Aug 17, 2020 | 30.00 | 30.00 | 29.00 | 29.20 | 9,467 | -0.60(-2.01%) |
Aug 14, 2020 | 29.80 | 30.20 | 29.00 | 29.80 | 8,480 | -0.20(-0.67%) |
Aug 13, 2020 | 29.60 | 30.80 | 29.00 | 30.00 | 10,482 | +0.20(+0.67%) |
Aug 12, 2020 | 30.00 | 30.00 | 29.00 | 29.80 | 18,657 | +0.40(+1.36%) |
Aug 11, 2020 | 30.00 | 30.60 | 29.00 | 29.40 | 13,013 | -0.20(-0.68%) |
Aug 10, 2020 | 29.80 | 30.00 | 29.20 | 29.60 | 9,002 | +0.00(+0.00%) |
Aug 07, 2020 | 29.80 | 30.40 | 28.40 | 29.60 | 14,160 | -0.40(-1.33%) |
Aug 06, 2020 | 31.00 | 31.60 | 29.20 | 30.00 | 27,685 | +0.00(+0.00%) |
Aug 05, 2020 | 30.40 | 31.40 | 29.20 | 30.00 | 20,284 | +0.40(+1.35%) |
Aug 04, 2020 | 30.20 | 30.60 | 29.40 | 29.60 | 16,749 | -0.20(-0.67%) |
Aug 03, 2020 | 31.20 | 31.40 | 29.60 | 29.80 | 31,208 | -1.60(-5.10%) |
Jul 31, 2020 | 34.40 | 35.40 | 30.40 | 31.40 | 41,985 | -3.60(-10.29%) |
Jul 30, 2020 | 29.80 | 40.40 | 29.40 | 35.00 | 138,483 | +4.80(+15.89%) |
Jul 29, 2020 | 28.20 | 31.00 | 28.20 | 30.20 | 15,923 | +2.00(+7.09%) |
Jul 28, 2020 | 28.00 | 28.80 | 27.60 | 28.20 | 7,558 | +0.00(+0.00%) |
Jul 27, 2020 | 28.20 | 28.60 | 27.00 | 28.20 | 19,303 | -0.20(-0.70%) |
Jul 24, 2020 | 28.60 | 29.20 | 28.20 | 28.40 | 8,045 | -0.60(-2.07%) |
Jul 23, 2020 | 30.00 | 30.40 | 28.80 | 29.00 | 8,077 | -1.00(-3.33%) |
Jul 22, 2020 | 30.00 | 30.80 | 29.60 | 30.00 | 7,469 | -0.40(-1.32%) |
Jul 21, 2020 | 31.60 | 32.00 | 29.90 | 30.40 | 10,853 | -1.40(-4.40%) |
Jul 20, 2020 | 31.00 | 32.20 | 30.40 | 31.80 | 11,769 | +0.80(+2.58%) |
Jul 17, 2020 | 30.00 | 31.90 | 29.20 | 31.00 | 30,320 | +1.20(+4.03%) |
Jul 16, 2020 | 30.40 | 30.80 | 28.60 | 29.80 | 9,944 | -0.60(-1.97%) |
Jul 15, 2020 | 28.00 | 31.40 | 27.60 | 30.40 | 32,124 | +2.60(+9.35%) |
Jul 14, 2020 | 26.20 | 29.00 | 25.80 | 27.80 | 28,559 | +1.80(+6.92%) |
Jul 13, 2020 | 27.20 | 27.40 | 26.00 | 26.00 | 22,014 | -1.00(-3.70%) |
Jul 10, 2020 | 27.80 | 27.80 | 27.00 | 27.00 | 11,950 | -0.60(-2.17%) |
Jul 09, 2020 | 29.80 | 29.80 | 27.40 | 27.60 | 17,869 | -1.40(-4.83%) |
Jul 08, 2020 | 28.80 | 29.20 | 27.20 | 29.00 | 44,759 | +0.20(+0.69%) |
Jul 07, 2020 | 28.80 | 29.60 | 28.60 | 28.80 | 14,217 | -0.40(-1.37%) |
Jul 06, 2020 | 29.00 | 29.80 | 28.40 | 29.20 | 13,617 | +0.20(+0.69%) |
Jul 02, 2020 | 29.40 | 29.60 | 28.60 | 29.00 | 14,405 | +0.40(+1.40%) |