Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.73 | 21.25 | 19.78 | 20.76 | 148,673 | +0.42(+2.06%) |
Sep 29, 2020 | 19.68 | 20.53 | 18.80 | 20.34 | 227,274 | +0.57(+2.88%) |
Sep 28, 2020 | 20.29 | 20.29 | 19.33 | 19.77 | 108,488 | -0.10(-0.50%) |
Sep 25, 2020 | 19.43 | 20.48 | 19.06 | 19.87 | 184,300 | +0.44(+2.26%) |
Sep 24, 2020 | 21.31 | 21.31 | 19.24 | 19.43 | 209,217 | -1.03(-5.03%) |
Sep 23, 2020 | 22.14 | 22.14 | 20.33 | 20.46 | 193,411 | -1.64(-7.42%) |
Sep 22, 2020 | 22.57 | 22.93 | 21.25 | 22.10 | 194,378 | -0.32(-1.45%) |
Sep 21, 2020 | 23.70 | 23.81 | 22.11 | 22.43 | 142,950 | -1.93(-7.94%) |
Sep 18, 2020 | 24.23 | 24.88 | 23.85 | 24.36 | 242,400 | +0.41(+1.71%) |
Sep 17, 2020 | 23.48 | 24.35 | 23.17 | 23.95 | 75,575 | +0.37(+1.57%) |
Sep 16, 2020 | 24.35 | 24.67 | 23.42 | 23.58 | 108,895 | -0.39(-1.63%) |
Sep 15, 2020 | 25.72 | 25.91 | 23.84 | 23.97 | 101,734 | -1.44(-5.67%) |
Sep 14, 2020 | 24.54 | 27.19 | 24.27 | 25.41 | 179,369 | +1.15(+4.74%) |
Sep 11, 2020 | 24.84 | 25.31 | 23.43 | 24.26 | 98,700 | -0.26(-1.06%) |
Sep 10, 2020 | 27.12 | 27.76 | 24.40 | 24.52 | 181,872 | -2.72(-9.99%) |
Sep 09, 2020 | 24.78 | 27.35 | 24.78 | 27.24 | 173,850 | +2.74(+11.18%) |
Sep 08, 2020 | 23.18 | 24.98 | 23.07 | 24.50 | 109,917 | +0.74(+3.11%) |
Sep 04, 2020 | 24.01 | 24.49 | 22.62 | 23.76 | 76,300 | +0.00(+0.00%) |
Sep 03, 2020 | 23.89 | 24.50 | 22.89 | 23.76 | 81,826 | -0.58(-2.38%) |
Sep 02, 2020 | 22.81 | 24.49 | 22.51 | 24.34 | 129,416 | +1.83(+8.13%) |
Sep 01, 2020 | 23.98 | 24.39 | 22.30 | 22.51 | 130,779 | -1.59(-6.60%) |
Aug 31, 2020 | 23.45 | 24.55 | 23.10 | 24.10 | 123,583 | +0.69(+2.95%) |
Aug 28, 2020 | 23.40 | 23.83 | 23.04 | 23.41 | 112,800 | +0.00(+0.00%) |
Aug 27, 2020 | 23.48 | 23.85 | 22.76 | 23.41 | 91,814 | -0.03(-0.13%) |
Aug 26, 2020 | 24.73 | 24.73 | 22.91 | 23.44 | 86,799 | -1.29(-5.22%) |
Aug 25, 2020 | 24.01 | 25.23 | 23.63 | 24.73 | 113,495 | +0.49(+2.02%) |
Aug 24, 2020 | 24.98 | 24.98 | 22.94 | 24.24 | 197,555 | -0.45(-1.82%) |
Aug 21, 2020 | 26.08 | 26.08 | 24.40 | 24.69 | 111,200 | -1.54(-5.87%) |
Aug 20, 2020 | 27.46 | 27.46 | 25.90 | 26.23 | 104,134 | -1.59(-5.72%) |
Aug 19, 2020 | 26.41 | 28.78 | 25.81 | 27.82 | 156,234 | +1.64(+6.26%) |
Aug 18, 2020 | 25.72 | 26.29 | 25.06 | 26.18 | 197,922 | +0.47(+1.83%) |
Aug 17, 2020 | 25.40 | 26.30 | 23.28 | 25.71 | 671,177 | -3.53(-12.07%) |
Aug 14, 2020 | 30.88 | 30.88 | 26.81 | 29.24 | 229,200 | -1.91(-6.13%) |
Aug 13, 2020 | 30.58 | 33.34 | 30.36 | 31.15 | 175,611 | +0.47(+1.53%) |
Aug 12, 2020 | 27.36 | 31.17 | 27.06 | 30.68 | 251,651 | +3.10(+11.24%) |
Aug 11, 2020 | 26.34 | 29.19 | 25.31 | 27.58 | 295,204 | +0.63(+2.34%) |
Aug 10, 2020 | 26.97 | 27.57 | 26.38 | 26.95 | 111,779 | -0.17(-0.63%) |
Aug 07, 2020 | 26.21 | 27.42 | 24.85 | 27.12 | 252,100 | +0.24(+0.89%) |
Aug 06, 2020 | 27.01 | 27.20 | 25.72 | 26.88 | 147,205 | -0.03(-0.11%) |
Aug 05, 2020 | 27.15 | 27.54 | 25.56 | 26.91 | 169,277 | +0.17(+0.64%) |
Aug 04, 2020 | 25.96 | 26.97 | 25.78 | 26.74 | 74,962 | +0.81(+3.12%) |
Aug 03, 2020 | 25.75 | 26.44 | 25.04 | 25.93 | 210,026 | +0.13(+0.50%) |
Jul 31, 2020 | 25.45 | 25.87 | 24.43 | 25.80 | 229,200 | +0.40(+1.57%) |
Jul 30, 2020 | 25.11 | 25.62 | 24.32 | 25.40 | 145,471 | +0.09(+0.36%) |
Jul 29, 2020 | 25.13 | 25.69 | 23.87 | 25.31 | 322,237 | +0.29(+1.16%) |
Jul 28, 2020 | 25.53 | 25.64 | 24.86 | 25.02 | 149,654 | -0.72(-2.80%) |
Jul 27, 2020 | 25.61 | 26.49 | 24.64 | 25.74 | 188,199 | +0.44(+1.74%) |
Jul 24, 2020 | 27.14 | 27.14 | 25.18 | 25.30 | 129,500 | -1.75(-6.47%) |
Jul 23, 2020 | 25.62 | 27.75 | 25.08 | 27.05 | 416,420 | +1.41(+5.50%) |
Jul 22, 2020 | 26.63 | 27.07 | 25.02 | 25.64 | 201,793 | -1.08(-4.04%) |
Jul 21, 2020 | 27.71 | 28.40 | 26.26 | 26.72 | 254,093 | -0.66(-2.41%) |
Jul 20, 2020 | 28.50 | 29.38 | 26.64 | 27.38 | 277,066 | -0.98(-3.46%) |
Jul 17, 2020 | 28.33 | 29.94 | 28.00 | 28.36 | 151,600 | +0.09(+0.32%) |
Jul 16, 2020 | 30.35 | 30.41 | 27.57 | 28.27 | 292,303 | -2.44(-7.95%) |
Jul 15, 2020 | 29.04 | 31.34 | 28.33 | 30.71 | 454,366 | +2.38(+8.40%) |
Jul 14, 2020 | 28.02 | 28.89 | 26.58 | 28.33 | 292,514 | +0.26(+0.93%) |
Jul 13, 2020 | 30.81 | 31.43 | 26.65 | 28.07 | 884,068 | -2.40(-7.88%) |
Jul 10, 2020 | 31.27 | 31.29 | 30.14 | 30.47 | 169,200 | -0.75(-2.40%) |
Jul 09, 2020 | 31.70 | 32.52 | 30.25 | 31.22 | 495,037 | -1.13(-3.49%) |
Jul 08, 2020 | 32.39 | 33.49 | 31.51 | 32.35 | 170,600 | -0.04(-0.12%) |
Jul 07, 2020 | 30.79 | 32.83 | 30.35 | 32.39 | 294,142 | +1.02(+3.25%) |
Jul 06, 2020 | 31.91 | 32.01 | 28.47 | 31.37 | 636,972 | -1.78(-5.37%) |
Jul 02, 2020 | 35.36 | 35.36 | 31.22 | 33.15 | 430,200 | -2.21(-6.25%) |