Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.46 | 24.48 | 23.46 | 23.97 | 53,859 | +0.51(+2.17%) |
Sep 29, 2020 | 23.46 | 24.31 | 23.12 | 23.46 | 60,212 | -0.34(-1.43%) |
Sep 28, 2020 | 23.63 | 24.31 | 23.46 | 23.80 | 64,486 | -0.34(-1.41%) |
Sep 25, 2020 | 23.12 | 24.65 | 22.95 | 24.14 | 68,129 | +0.85(+3.65%) |
Sep 24, 2020 | 22.95 | 23.46 | 21.59 | 23.29 | 86,204 | -1.02(-4.20%) |
Sep 23, 2020 | 25.67 | 26.35 | 22.78 | 24.31 | 161,245 | -2.04(-7.74%) |
Sep 22, 2020 | 26.69 | 26.86 | 25.67 | 26.35 | 112,766 | -0.85(-3.12%) |
Sep 21, 2020 | 27.37 | 27.54 | 25.50 | 27.20 | 180,712 | -0.17(-0.62%) |
Sep 18, 2020 | 25.67 | 27.54 | 25.16 | 27.37 | 228,529 | +1.53(+5.92%) |
Sep 17, 2020 | 26.01 | 26.01 | 24.31 | 25.84 | 169,011 | -0.17(-0.65%) |
Sep 16, 2020 | 24.99 | 26.69 | 24.65 | 26.01 | 239,478 | +1.36(+5.52%) |
Sep 15, 2020 | 23.29 | 26.69 | 22.95 | 24.65 | 298,063 | +2.04(+9.02%) |
Sep 14, 2020 | 20.57 | 23.63 | 20.57 | 22.61 | 173,462 | +2.04(+9.92%) |
Sep 11, 2020 | 21.93 | 21.93 | 20.14 | 20.57 | 85,700 | -0.85(-3.97%) |
Sep 10, 2020 | 21.59 | 22.10 | 21.42 | 21.42 | 59,001 | -0.51(-2.33%) |
Sep 09, 2020 | 22.10 | 22.78 | 21.59 | 21.93 | 79,317 | +0.17(+0.78%) |
Sep 08, 2020 | 21.42 | 21.93 | 19.55 | 21.76 | 66,894 | -0.17(-0.78%) |
Sep 04, 2020 | 21.08 | 22.27 | 19.21 | 21.93 | 187,417 | +0.51(+2.38%) |
Sep 03, 2020 | 22.78 | 22.78 | 21.08 | 21.42 | 167,432 | -1.70(-7.35%) |
Sep 02, 2020 | 23.29 | 23.97 | 20.57 | 23.12 | 319,102 | -0.68(-2.86%) |
Sep 01, 2020 | 24.48 | 24.82 | 23.12 | 23.80 | 194,636 | -1.36(-5.41%) |
Aug 31, 2020 | 23.29 | 26.18 | 22.78 | 25.16 | 602,105 | -2.89(-10.30%) |
Aug 28, 2020 | 28.22 | 29.92 | 26.35 | 28.05 | 742,729 | +0.00(+0.00%) |
Aug 27, 2020 | 29.58 | 29.92 | 27.20 | 28.05 | 492,797 | -2.21(-7.30%) |
Aug 26, 2020 | 26.69 | 32.13 | 25.84 | 30.26 | 1,086,755 | +5.78(+23.61%) |
Aug 25, 2020 | 28.05 | 28.56 | 23.97 | 24.48 | 579,054 | -4.76(-16.28%) |
Aug 24, 2020 | 34.51 | 34.51 | 28.39 | 29.24 | 571,817 | -3.74(-11.34%) |
Aug 21, 2020 | 33.49 | 34.68 | 32.47 | 32.98 | 200,311 | -0.85(-2.51%) |
Aug 20, 2020 | 34.68 | 34.68 | 31.45 | 33.83 | 345,877 | -0.85(-2.45%) |
Aug 19, 2020 | 36.55 | 36.72 | 34.17 | 34.68 | 412,313 | -2.21(-5.99%) |
Aug 18, 2020 | 37.40 | 38.25 | 36.04 | 36.89 | 294,822 | -1.02(-2.69%) |
Aug 17, 2020 | 36.38 | 40.63 | 36.38 | 37.91 | 474,782 | +1.53(+4.21%) |
Aug 14, 2020 | 35.19 | 36.89 | 34.68 | 36.38 | 244,870 | +1.19(+3.38%) |
Aug 13, 2020 | 36.04 | 36.38 | 34.51 | 35.19 | 215,904 | +0.00(+0.00%) |
Aug 12, 2020 | 36.21 | 36.21 | 33.15 | 35.19 | 316,526 | -0.85(-2.36%) |
Aug 11, 2020 | 37.40 | 38.25 | 35.19 | 36.04 | 483,801 | -0.51(-1.40%) |
Aug 10, 2020 | 33.32 | 37.74 | 32.30 | 36.55 | 730,937 | +5.27(+16.85%) |
Aug 07, 2020 | 31.96 | 31.96 | 29.75 | 31.28 | 206,382 | -1.19(-3.66%) |
Aug 06, 2020 | 32.98 | 32.98 | 29.75 | 32.47 | 334,283 | -0.85(-2.55%) |
Aug 05, 2020 | 32.13 | 33.83 | 31.28 | 33.32 | 253,109 | +1.87(+5.95%) |
Aug 04, 2020 | 29.24 | 31.79 | 28.22 | 31.45 | 341,880 | +2.38(+8.19%) |
Aug 03, 2020 | 28.73 | 31.28 | 26.69 | 29.07 | 677,083 | +2.89(+11.04%) |
Jul 31, 2020 | 26.69 | 26.69 | 25.50 | 26.18 | 191,976 | +0.51(+1.99%) |
Jul 30, 2020 | 25.50 | 27.03 | 24.99 | 25.67 | 127,074 | +0.17(+0.67%) |
Jul 29, 2020 | 25.84 | 26.01 | 24.99 | 25.50 | 102,991 | -0.34(-1.32%) |
Jul 28, 2020 | 24.82 | 26.18 | 23.97 | 25.84 | 206,954 | +1.36(+5.56%) |
Jul 27, 2020 | 25.33 | 25.33 | 24.14 | 24.48 | 69,453 | -0.68(-2.70%) |
Jul 24, 2020 | 25.67 | 25.84 | 24.14 | 25.16 | 96,605 | +0.00(+0.00%) |
Jul 23, 2020 | 23.97 | 25.50 | 23.97 | 25.16 | 214,427 | +0.85(+3.50%) |
Jul 22, 2020 | 24.65 | 24.65 | 23.80 | 24.31 | 87,262 | -0.68(-2.72%) |
Jul 21, 2020 | 25.67 | 25.84 | 23.46 | 24.99 | 151,836 | -1.02(-3.92%) |
Jul 20, 2020 | 23.12 | 26.18 | 22.44 | 26.01 | 391,877 | +3.23(+14.18%) |
Jul 17, 2020 | 23.29 | 23.46 | 22.10 | 22.78 | 62,558 | +0.17(+0.75%) |
Jul 16, 2020 | 22.10 | 23.97 | 21.25 | 22.61 | 100,132 | +0.68(+3.10%) |
Jul 15, 2020 | 22.27 | 22.27 | 21.08 | 21.93 | 92,121 | +1.02(+4.88%) |
Jul 14, 2020 | 21.25 | 21.42 | 19.38 | 20.91 | 97,903 | -0.34(-1.60%) |
Jul 13, 2020 | 23.12 | 23.29 | 20.57 | 21.25 | 151,010 | -1.53(-6.72%) |
Jul 10, 2020 | 22.78 | 23.12 | 22.10 | 22.78 | 42,611 | +0.17(+0.75%) |
Jul 09, 2020 | 23.46 | 23.46 | 22.10 | 22.61 | 51,368 | -0.68(-2.92%) |
Jul 08, 2020 | 23.46 | 23.55 | 21.76 | 23.29 | 81,846 | +0.34(+1.48%) |
Jul 07, 2020 | 24.14 | 24.31 | 22.44 | 22.95 | 119,574 | -1.70(-6.90%) |
Jul 06, 2020 | 25.50 | 25.50 | 23.12 | 24.65 | 222,011 | +2.38(+10.69%) |
Jul 02, 2020 | 20.91 | 22.78 | 20.57 | 22.27 | 103,152 | +1.36(+6.50%) |