Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.00 | 26.25 | 25.00 | 25.75 | 5,193 | -0.25(-0.96%) |
Sep 29, 2020 | 28.50 | 30.00 | 25.25 | 26.00 | 34,478 | -1.50(-5.45%) |
Sep 28, 2020 | 27.50 | 28.75 | 25.00 | 27.50 | 30,391 | +3.97(+16.86%) |
Sep 25, 2020 | 23.50 | 24.00 | 22.55 | 23.53 | 2,696 | +0.28(+1.22%) |
Sep 24, 2020 | 23.75 | 24.00 | 21.00 | 23.25 | 6,947 | -0.62(-2.60%) |
Sep 23, 2020 | 24.46 | 24.95 | 23.62 | 23.87 | 3,771 | -0.46(-1.90%) |
Sep 22, 2020 | 24.50 | 25.25 | 23.92 | 24.33 | 6,294 | -0.34(-1.37%) |
Sep 21, 2020 | 25.00 | 26.98 | 24.50 | 24.67 | 15,943 | +0.42(+1.73%) |
Sep 18, 2020 | 24.00 | 25.00 | 23.50 | 24.25 | 2,952 | +0.50(+2.11%) |
Sep 17, 2020 | 23.75 | 24.00 | 23.50 | 23.75 | 2,934 | -0.20(-0.84%) |
Sep 16, 2020 | 24.41 | 24.94 | 23.60 | 23.95 | 2,306 | -0.50(-2.04%) |
Sep 15, 2020 | 24.75 | 25.00 | 23.78 | 24.45 | 5,578 | -0.30(-1.21%) |
Sep 14, 2020 | 23.75 | 24.75 | 23.75 | 24.75 | 1,887 | +0.62(+2.57%) |
Sep 11, 2020 | 23.75 | 25.50 | 23.50 | 24.13 | 4,796 | -0.62(-2.51%) |
Sep 10, 2020 | 25.00 | 25.00 | 24.00 | 24.75 | 1,770 | +0.00(+0.00%) |
Sep 09, 2020 | 25.00 | 25.50 | 24.00 | 24.75 | 2,158 | +0.00(+0.00%) |
Sep 08, 2020 | 25.00 | 25.00 | 23.75 | 24.75 | 3,374 | -0.75(-2.94%) |
Sep 04, 2020 | 25.50 | 25.50 | 24.25 | 25.50 | 4,964 | +0.00(+0.00%) |
Sep 03, 2020 | 26.00 | 26.00 | 24.75 | 25.50 | 10,558 | -0.75(-2.86%) |
Sep 02, 2020 | 26.00 | 26.25 | 25.50 | 26.25 | 4,508 | +0.50(+1.94%) |
Sep 01, 2020 | 26.50 | 27.00 | 25.75 | 25.75 | 5,018 | -0.75(-2.83%) |
Aug 31, 2020 | 27.00 | 27.25 | 26.00 | 26.50 | 6,439 | -0.50(-1.85%) |
Aug 28, 2020 | 26.75 | 27.00 | 26.25 | 27.00 | 4,320 | +0.00(+0.00%) |
Aug 27, 2020 | 26.75 | 27.25 | 26.25 | 27.00 | 4,960 | +0.50(+1.89%) |
Aug 26, 2020 | 28.50 | 28.50 | 26.00 | 26.50 | 6,883 | -2.00(-7.02%) |
Aug 25, 2020 | 25.50 | 29.00 | 25.25 | 28.50 | 14,964 | +1.50(+5.56%) |
Aug 24, 2020 | 26.25 | 27.00 | 25.00 | 27.00 | 10,669 | +0.00(+0.00%) |
Aug 21, 2020 | 27.50 | 27.50 | 25.75 | 27.00 | 14,356 | -0.50(-1.82%) |
Aug 20, 2020 | 26.50 | 28.75 | 26.50 | 27.50 | 14,362 | +0.50(+1.85%) |
Aug 19, 2020 | 28.00 | 29.00 | 26.25 | 27.00 | 15,196 | -1.75(-6.09%) |
Aug 18, 2020 | 28.50 | 30.00 | 28.25 | 28.75 | 12,748 | +0.00(+0.00%) |
Aug 17, 2020 | 31.00 | 31.00 | 26.50 | 28.75 | 22,600 | -1.75(-5.74%) |
Aug 14, 2020 | 30.75 | 31.75 | 30.00 | 30.50 | 4,940 | -0.25(-0.81%) |
Aug 13, 2020 | 31.75 | 33.00 | 30.50 | 30.75 | 11,114 | -1.00(-3.15%) |
Aug 12, 2020 | 29.75 | 36.00 | 29.25 | 31.75 | 28,664 | +1.75(+5.83%) |
Aug 11, 2020 | 32.75 | 33.00 | 29.25 | 30.00 | 11,712 | -2.75(-8.40%) |
Aug 10, 2020 | 32.50 | 32.75 | 31.50 | 32.75 | 5,590 | +0.50(+1.55%) |
Aug 07, 2020 | 32.25 | 32.70 | 31.25 | 32.25 | 6,020 | +0.50(+1.57%) |
Aug 06, 2020 | 33.75 | 33.75 | 31.25 | 31.75 | 12,495 | -2.00(-5.93%) |
Aug 05, 2020 | 34.00 | 34.00 | 33.00 | 33.75 | 5,193 | +0.25(+0.75%) |
Aug 04, 2020 | 33.25 | 34.00 | 32.75 | 33.50 | 5,718 | +0.25(+0.75%) |
Aug 03, 2020 | 34.00 | 34.25 | 32.50 | 33.25 | 12,907 | -1.75(-5.00%) |
Jul 31, 2020 | 35.50 | 35.75 | 34.00 | 35.00 | 10,704 | -0.75(-2.10%) |
Jul 30, 2020 | 37.75 | 37.75 | 35.00 | 35.75 | 10,177 | -0.50(-1.38%) |
Jul 29, 2020 | 33.50 | 38.50 | 33.50 | 36.25 | 26,176 | +2.25(+6.62%) |
Jul 28, 2020 | 33.75 | 36.00 | 33.75 | 34.00 | 15,902 | +0.50(+1.49%) |
Jul 27, 2020 | 36.00 | 37.00 | 33.50 | 33.50 | 14,700 | -1.00(-2.90%) |
Jul 24, 2020 | 33.50 | 35.00 | 32.88 | 34.50 | 6,396 | +1.25(+3.76%) |
Jul 23, 2020 | 35.50 | 36.00 | 32.75 | 33.25 | 13,972 | -2.50(-6.99%) |
Jul 22, 2020 | 36.25 | 36.50 | 34.00 | 35.75 | 16,348 | -1.25(-3.38%) |
Jul 21, 2020 | 37.50 | 38.00 | 36.00 | 37.00 | 18,251 | -1.25(-3.27%) |
Jul 20, 2020 | 40.00 | 40.50 | 36.00 | 38.25 | 39,951 | +0.00(+0.00%) |
Jul 17, 2020 | 34.75 | 39.75 | 33.75 | 38.25 | 34,636 | +3.25(+9.29%) |
Jul 16, 2020 | 33.25 | 36.00 | 32.50 | 35.00 | 38,176 | +3.25(+10.24%) |
Jul 15, 2020 | 34.00 | 34.75 | 31.00 | 31.75 | 35,030 | -3.25(-9.29%) |
Jul 14, 2020 | 34.00 | 38.75 | 31.00 | 35.00 | 372,948 | +6.25(+21.74%) |
Jul 13, 2020 | 31.25 | 34.00 | 27.75 | 28.75 | 97,456 | +0.75(+2.68%) |
Jul 10, 2020 | 28.75 | 29.25 | 28.00 | 28.00 | 8,596 | -1.75(-5.88%) |
Jul 09, 2020 | 30.25 | 30.25 | 28.50 | 29.75 | 17,133 | -1.50(-4.80%) |
Jul 08, 2020 | 28.25 | 32.00 | 27.00 | 31.25 | 58,958 | +2.75(+9.65%) |
Jul 07, 2020 | 27.75 | 28.50 | 26.50 | 28.50 | 12,707 | +0.50(+1.79%) |
Jul 06, 2020 | 28.75 | 28.75 | 27.25 | 28.00 | 10,559 | -0.75(-2.61%) |
Jul 02, 2020 | 28.00 | 30.50 | 27.25 | 28.75 | 44,192 | +0.75(+2.68%) |