Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2020 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | ||
Sep 28, 2020 | 22.85 | 24.69 | 22.01 | 24.42 | 2,818,683 | +4.00(+19.59%) |
Sep 25, 2020 | 19.70 | 20.85 | 18.91 | 20.42 | 1,612,500 | +1.91(+10.32%) |
Sep 24, 2020 | 19.71 | 20.40 | 17.30 | 18.51 | 2,818,021 | -2.51(-11.94%) |
Sep 23, 2020 | 23.55 | 23.65 | 20.90 | 21.02 | 1,448,628 | -2.29(-9.82%) |
Sep 22, 2020 | 24.38 | 24.88 | 22.55 | 23.31 | 1,182,596 | -1.04(-4.27%) |
Sep 21, 2020 | 26.11 | 26.22 | 23.41 | 24.35 | 1,323,030 | -1.70(-6.53%) |
Sep 18, 2020 | 25.30 | 26.35 | 24.33 | 26.05 | 758,500 | +0.90(+3.58%) |
Sep 17, 2020 | 25.00 | 26.10 | 24.45 | 25.15 | 706,638 | -1.11(-4.23%) |
Sep 16, 2020 | 26.00 | 26.81 | 25.50 | 26.26 | 670,636 | +0.64(+2.50%) |
Sep 15, 2020 | 27.75 | 27.97 | 25.13 | 25.62 | 975,258 | -0.77(-2.92%) |
Sep 14, 2020 | 28.91 | 29.70 | 25.12 | 26.39 | 1,295,421 | -2.51(-8.69%) |
Sep 11, 2020 | 30.00 | 30.46 | 26.33 | 28.90 | 1,555,400 | -0.70(-2.36%) |
Sep 10, 2020 | 31.22 | 32.50 | 29.12 | 29.60 | 1,114,553 | -0.83(-2.73%) |
Sep 09, 2020 | 30.91 | 31.77 | 27.52 | 30.43 | 1,772,056 | +0.68(+2.29%) |
Sep 08, 2020 | 25.83 | 29.75 | 24.83 | 29.75 | 1,886,835 | +3.97(+15.40%) |
Sep 04, 2020 | 24.30 | 25.89 | 20.25 | 25.78 | 1,636,300 | +1.88(+7.87%) |
Sep 03, 2020 | 24.30 | 26.24 | 21.50 | 23.90 | 2,280,275 | -0.57(-2.33%) |
Sep 02, 2020 | 24.69 | 27.65 | 23.48 | 24.47 | 3,724,133 | +2.02(+9.00%) |
Sep 01, 2020 | 20.82 | 22.88 | 20.66 | 22.45 | 1,978,031 | +2.49(+12.47%) |
Aug 31, 2020 | 20.78 | 21.75 | 19.44 | 19.96 | 1,199,173 | +0.26(+1.32%) |
Aug 28, 2020 | 19.07 | 21.20 | 19.07 | 19.70 | 1,435,200 | +1.54(+8.48%) |
Aug 27, 2020 | 18.55 | 18.87 | 17.83 | 18.16 | 284,844 | -0.17(-0.93%) |
Aug 26, 2020 | 18.30 | 19.06 | 18.25 | 18.33 | 393,208 | +0.02(+0.11%) |
Aug 25, 2020 | 19.38 | 19.61 | 18.03 | 18.31 | 680,985 | -0.92(-4.78%) |
Aug 24, 2020 | 18.49 | 19.95 | 17.80 | 19.23 | 1,873,660 | +1.69(+9.64%) |
Aug 21, 2020 | 17.95 | 18.25 | 17.54 | 17.54 | 299,400 | -0.21(-1.18%) |
Aug 20, 2020 | 18.10 | 18.70 | 17.54 | 17.75 | 434,854 | -0.42(-2.31%) |
Aug 19, 2020 | 18.30 | 18.86 | 17.80 | 18.17 | 320,172 | -0.05(-0.27%) |
Aug 18, 2020 | 18.40 | 19.04 | 17.88 | 18.22 | 1,075,681 | +0.07(+0.39%) |
Aug 17, 2020 | 17.69 | 18.15 | 17.69 | 18.15 | 348,887 | +0.50(+2.83%) |
Aug 14, 2020 | 18.25 | 18.67 | 17.20 | 17.65 | 442,200 | -0.45(-2.49%) |
Aug 13, 2020 | 17.38 | 18.30 | 17.25 | 18.10 | 442,268 | +1.04(+6.10%) |
Aug 12, 2020 | 16.00 | 17.99 | 16.00 | 17.06 | 531,117 | +0.92(+5.70%) |
Aug 11, 2020 | 17.10 | 17.10 | 16.00 | 16.14 | 468,833 | -0.42(-2.54%) |
Aug 10, 2020 | 16.03 | 16.90 | 16.00 | 16.56 | 647,600 | +0.64(+4.02%) |
Aug 07, 2020 | 15.58 | 16.05 | 15.58 | 15.92 | 396,600 | +0.45(+2.91%) |
Aug 06, 2020 | 14.16 | 15.74 | 14.05 | 15.47 | 517,769 | +1.31(+9.25%) |
Aug 05, 2020 | 14.03 | 14.71 | 14.03 | 14.16 | 370,828 | +0.13(+0.93%) |
Aug 04, 2020 | 13.90 | 14.39 | 13.80 | 14.03 | 576,936 | +0.27(+1.96%) |