Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.56 | 24.72 | 22.88 | 23.68 | 219,145 | -1.68(-6.62%) |
Sep 29, 2020 | 26.72 | 27.60 | 24.00 | 25.36 | 868,395 | +2.48(+10.84%) |
Sep 28, 2020 | 23.76 | 23.76 | 22.08 | 22.88 | 246,319 | -0.32(-1.38%) |
Sep 25, 2020 | 23.04 | 24.40 | 22.40 | 23.20 | 128,887 | +0.72(+3.20%) |
Sep 24, 2020 | 22.24 | 26.80 | 21.28 | 22.48 | 579,633 | +1.20(+5.64%) |
Sep 23, 2020 | 22.16 | 23.92 | 21.20 | 21.28 | 261,240 | -0.96(-4.32%) |
Sep 22, 2020 | 22.80 | 23.60 | 21.84 | 22.24 | 34,954 | -0.56(-2.46%) |
Sep 21, 2020 | 21.84 | 23.20 | 21.12 | 22.80 | 75,171 | +0.48(+2.15%) |
Sep 18, 2020 | 24.00 | 24.16 | 22.32 | 22.32 | 115,512 | -1.68(-7.00%) |
Sep 17, 2020 | 22.00 | 24.80 | 22.00 | 24.00 | 163,742 | +1.20(+5.26%) |
Sep 16, 2020 | 22.48 | 23.52 | 21.76 | 22.80 | 68,422 | +0.24(+1.06%) |
Sep 15, 2020 | 21.92 | 23.12 | 21.52 | 22.56 | 78,867 | +1.04(+4.83%) |
Sep 14, 2020 | 20.72 | 21.76 | 20.32 | 21.52 | 71,816 | +0.24(+1.13%) |
Sep 11, 2020 | 22.32 | 22.32 | 20.48 | 21.28 | 117,950 | -0.88(-3.97%) |
Sep 10, 2020 | 23.04 | 23.44 | 22.08 | 22.16 | 91,452 | -0.16(-0.72%) |
Sep 09, 2020 | 22.24 | 22.96 | 21.68 | 22.32 | 92,761 | +0.64(+2.95%) |
Sep 08, 2020 | 22.08 | 22.64 | 21.44 | 21.68 | 88,334 | -1.28(-5.57%) |
Sep 04, 2020 | 23.28 | 23.68 | 20.80 | 22.96 | 123,475 | -0.56(-2.38%) |
Sep 03, 2020 | 24.48 | 24.56 | 23.04 | 23.52 | 105,190 | -1.36(-5.47%) |
Sep 02, 2020 | 26.32 | 26.32 | 24.16 | 24.88 | 149,810 | -1.76(-6.61%) |
Sep 01, 2020 | 26.72 | 27.04 | 25.92 | 26.64 | 66,150 | -0.80(-2.92%) |
Aug 31, 2020 | 26.40 | 27.76 | 26.08 | 27.44 | 61,819 | +0.24(+0.88%) |
Aug 28, 2020 | 27.60 | 28.40 | 25.84 | 27.20 | 141,862 | -0.16(-0.58%) |
Aug 27, 2020 | 29.60 | 29.92 | 26.96 | 27.36 | 183,808 | -2.24(-7.57%) |
Aug 26, 2020 | 26.32 | 30.24 | 26.08 | 29.60 | 301,562 | +3.92(+15.26%) |
Aug 25, 2020 | 23.92 | 26.08 | 23.60 | 25.68 | 127,511 | +1.36(+5.59%) |
Aug 24, 2020 | 24.88 | 24.96 | 23.36 | 24.32 | 191,845 | -1.28(-5.00%) |
Aug 21, 2020 | 27.60 | 27.92 | 24.96 | 25.60 | 349,375 | -0.32(-1.23%) |
Aug 20, 2020 | 25.60 | 27.60 | 24.40 | 25.92 | 237,192 | -0.48(-1.82%) |
Aug 19, 2020 | 27.28 | 27.52 | 25.76 | 26.40 | 143,176 | -1.28(-4.62%) |
Aug 18, 2020 | 28.56 | 28.72 | 27.20 | 27.68 | 134,807 | -1.04(-3.62%) |
Aug 17, 2020 | 29.92 | 29.92 | 27.60 | 28.72 | 230,218 | -1.20(-4.01%) |
Aug 14, 2020 | 29.92 | 30.88 | 29.12 | 29.92 | 162,900 | -1.36(-4.35%) |
Aug 13, 2020 | 29.92 | 31.28 | 29.84 | 31.28 | 141,947 | +0.96(+3.17%) |
Aug 12, 2020 | 32.00 | 32.08 | 29.76 | 30.32 | 213,970 | -1.12(-3.56%) |
Aug 11, 2020 | 33.04 | 33.92 | 31.36 | 31.44 | 260,162 | -1.36(-4.15%) |
Aug 10, 2020 | 33.36 | 34.72 | 31.28 | 32.80 | 233,162 | -0.56(-1.68%) |
Aug 07, 2020 | 34.16 | 35.52 | 32.24 | 33.36 | 232,012 | -0.96(-2.80%) |
Aug 06, 2020 | 34.72 | 36.32 | 33.76 | 34.32 | 135,338 | -0.96(-2.72%) |
Aug 05, 2020 | 35.20 | 35.84 | 34.64 | 35.28 | 101,206 | -0.72(-2.00%) |
Aug 04, 2020 | 36.64 | 38.00 | 34.40 | 36.00 | 333,258 | -0.64(-1.75%) |
Aug 03, 2020 | 34.00 | 38.08 | 33.68 | 36.64 | 309,732 | +2.24(+6.51%) |
Jul 31, 2020 | 36.32 | 36.96 | 33.36 | 34.40 | 207,887 | -2.48(-6.72%) |
Jul 30, 2020 | 37.04 | 37.76 | 35.36 | 36.88 | 251,777 | +1.04(+2.90%) |
Jul 29, 2020 | 34.24 | 36.72 | 33.52 | 35.84 | 416,184 | +1.52(+4.43%) |
Jul 28, 2020 | 34.40 | 34.64 | 32.48 | 34.32 | 184,012 | -0.40(-1.15%) |
Jul 27, 2020 | 35.76 | 36.48 | 33.84 | 34.72 | 289,320 | -1.44(-3.98%) |
Jul 24, 2020 | 36.16 | 37.04 | 35.20 | 36.16 | 178,837 | -2.16(-5.64%) |
Jul 23, 2020 | 39.36 | 40.00 | 36.80 | 38.32 | 283,413 | -0.32(-0.83%) |
Jul 22, 2020 | 39.20 | 41.12 | 38.00 | 38.64 | 460,821 | -0.24(-0.62%) |
Jul 21, 2020 | 45.68 | 49.12 | 37.68 | 38.88 | 2,035,075 | -1.92(-4.71%) |
Jul 20, 2020 | 36.08 | 42.08 | 35.68 | 40.80 | 781,005 | +5.60(+15.91%) |
Jul 17, 2020 | 36.56 | 37.60 | 34.88 | 35.20 | 293,400 | -1.92(-5.17%) |
Jul 16, 2020 | 35.36 | 39.84 | 34.80 | 37.12 | 456,627 | +0.56(+1.53%) |
Jul 15, 2020 | 37.44 | 38.40 | 34.24 | 36.56 | 480,938 | +0.08(+0.22%) |
Jul 14, 2020 | 33.60 | 38.80 | 29.68 | 36.48 | 1,136,400 | +1.60(+4.59%) |
Jul 13, 2020 | 42.80 | 42.88 | 33.76 | 34.88 | 1,020,386 | -9.92(-22.14%) |
Jul 10, 2020 | 46.48 | 46.64 | 42.80 | 44.80 | 842,775 | -4.16(-8.50%) |
Jul 09, 2020 | 53.44 | 55.04 | 44.80 | 48.96 | 1,763,650 | -1.28(-2.55%) |
Jul 08, 2020 | 51.20 | 58.40 | 48.88 | 50.24 | 3,293,775 | +2.56(+5.37%) |
Jul 07, 2020 | 43.04 | 52.72 | 41.04 | 47.68 | 4,407,928 | +4.88(+11.40%) |
Jul 06, 2020 | 39.84 | 65.44 | 37.04 | 42.80 | 28,615,040 | +16.64(+63.61%) |
Jul 02, 2020 | 23.20 | 29.52 | 22.96 | 26.16 | 2,373,750 | +4.00(+18.05%) |