Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.10 | 28.80 | 25.10 | 26.80 | 133,456 | -1.10(-3.94%) |
Sep 29, 2020 | 27.00 | 30.60 | 26.70 | 27.90 | 251,213 | +1.70(+6.49%) |
Sep 28, 2020 | 28.10 | 28.20 | 25.50 | 26.20 | 137,513 | -1.90(-6.76%) |
Sep 25, 2020 | 27.20 | 28.50 | 26.85 | 28.10 | 73,270 | +0.70(+2.55%) |
Sep 24, 2020 | 26.60 | 29.10 | 25.90 | 27.40 | 119,496 | -1.40(-4.86%) |
Sep 23, 2020 | 31.50 | 31.60 | 28.10 | 28.80 | 142,948 | -3.20(-10.00%) |
Sep 22, 2020 | 33.40 | 33.50 | 30.50 | 32.00 | 177,691 | -1.50(-4.48%) |
Sep 21, 2020 | 32.90 | 34.70 | 31.50 | 33.50 | 141,879 | -0.50(-1.47%) |
Sep 18, 2020 | 31.00 | 34.00 | 30.10 | 34.00 | 498,360 | -1.10(-3.13%) |
Sep 17, 2020 | 38.80 | 40.00 | 33.10 | 35.10 | 365,775 | -7.30(-17.22%) |
Sep 16, 2020 | 39.70 | 45.00 | 39.30 | 42.40 | 207,435 | +3.30(+8.44%) |
Sep 15, 2020 | 33.30 | 43.20 | 33.20 | 39.10 | 541,341 | +6.30(+19.21%) |
Sep 14, 2020 | 33.80 | 34.60 | 30.40 | 32.80 | 150,210 | -0.40(-1.20%) |
Sep 11, 2020 | 29.80 | 38.30 | 29.10 | 33.20 | 1,351,350 | +5.20(+18.57%) |
Sep 10, 2020 | 25.40 | 32.00 | 24.70 | 28.00 | 113,496 | +2.50(+9.80%) |
Sep 09, 2020 | 24.30 | 25.50 | 23.60 | 25.50 | 47,627 | +1.50(+6.25%) |
Sep 08, 2020 | 21.20 | 25.50 | 21.10 | 24.00 | 61,689 | +2.30(+10.60%) |
Sep 04, 2020 | 22.50 | 23.00 | 21.10 | 21.70 | 54,970 | -1.00(-4.41%) |
Sep 03, 2020 | 23.50 | 24.40 | 22.30 | 22.70 | 25,428 | -0.60(-2.58%) |
Sep 02, 2020 | 24.40 | 24.40 | 22.50 | 23.30 | 24,547 | -0.10(-0.43%) |
Sep 01, 2020 | 21.60 | 24.80 | 21.40 | 23.40 | 52,874 | +1.60(+7.34%) |
Aug 31, 2020 | 21.30 | 22.30 | 21.13 | 21.80 | 18,975 | +0.60(+2.83%) |
Aug 28, 2020 | 21.70 | 21.70 | 20.60 | 21.20 | 52,040 | -0.60(-2.75%) |
Aug 27, 2020 | 21.70 | 22.10 | 20.90 | 21.80 | 24,112 | +0.00(+0.00%) |
Aug 26, 2020 | 21.70 | 22.02 | 21.00 | 21.80 | 29,858 | +0.20(+0.93%) |
Aug 25, 2020 | 21.90 | 22.40 | 20.90 | 21.60 | 26,928 | -0.20(-0.92%) |
Aug 24, 2020 | 21.50 | 22.20 | 20.60 | 21.80 | 42,947 | +0.30(+1.40%) |
Aug 21, 2020 | 22.70 | 22.70 | 21.00 | 21.50 | 29,510 | -0.90(-4.02%) |
Aug 20, 2020 | 23.00 | 23.30 | 22.00 | 22.40 | 30,614 | -0.50(-2.18%) |
Aug 19, 2020 | 23.90 | 24.50 | 22.50 | 22.90 | 44,974 | -1.40(-5.76%) |
Aug 18, 2020 | 25.00 | 25.00 | 23.20 | 24.30 | 63,045 | -0.60(-2.41%) |
Aug 17, 2020 | 20.70 | 25.30 | 20.30 | 24.90 | 90,493 | +4.30(+20.87%) |
Aug 14, 2020 | 19.30 | 21.30 | 19.20 | 20.60 | 32,550 | +1.40(+7.29%) |
Aug 13, 2020 | 20.10 | 20.50 | 19.00 | 19.20 | 36,743 | -0.70(-3.52%) |
Aug 12, 2020 | 21.30 | 21.60 | 19.70 | 19.90 | 42,837 | -1.10(-5.24%) |
Aug 11, 2020 | 21.60 | 22.10 | 21.00 | 21.00 | 43,364 | -0.50(-2.33%) |
Aug 10, 2020 | 23.00 | 23.60 | 21.20 | 21.50 | 73,163 | -1.50(-6.52%) |
Aug 07, 2020 | 22.80 | 23.00 | 21.80 | 23.00 | 36,340 | +1.50(+6.98%) |
Aug 06, 2020 | 23.50 | 23.80 | 21.30 | 21.50 | 51,100 | -2.20(-9.28%) |
Aug 05, 2020 | 23.60 | 23.90 | 22.30 | 23.70 | 41,557 | +0.80(+3.49%) |
Aug 04, 2020 | 22.40 | 23.20 | 22.10 | 22.90 | 21,087 | +0.00(+0.00%) |
Aug 03, 2020 | 22.40 | 23.50 | 22.00 | 22.90 | 31,057 | +0.40(+1.78%) |
Jul 31, 2020 | 23.20 | 23.40 | 22.00 | 22.50 | 32,230 | -0.90(-3.85%) |
Jul 30, 2020 | 21.50 | 23.60 | 21.00 | 23.40 | 54,144 | +0.80(+3.54%) |
Jul 29, 2020 | 23.40 | 23.70 | 21.50 | 22.60 | 50,378 | -0.90(-3.83%) |
Jul 28, 2020 | 24.00 | 25.00 | 23.20 | 23.50 | 41,582 | -0.10(-0.42%) |
Jul 27, 2020 | 24.20 | 24.60 | 22.60 | 23.60 | 65,894 | +0.50(+2.16%) |
Jul 24, 2020 | 24.20 | 24.50 | 22.90 | 23.10 | 49,620 | -1.20(-4.94%) |
Jul 23, 2020 | 24.00 | 25.50 | 23.50 | 24.30 | 64,608 | +0.60(+2.53%) |
Jul 22, 2020 | 24.70 | 25.20 | 23.10 | 23.70 | 100,071 | -2.20(-8.49%) |
Jul 21, 2020 | 28.10 | 29.50 | 23.50 | 25.90 | 218,441 | -1.30(-4.78%) |
Jul 20, 2020 | 24.80 | 29.90 | 24.50 | 27.20 | 609,812 | +4.85(+21.70%) |
Jul 17, 2020 | 21.20 | 26.65 | 21.00 | 22.35 | 1,219,760 | +5.65(+33.83%) |
Jul 16, 2020 | 16.40 | 17.10 | 16.30 | 16.70 | 53,157 | +0.20(+1.21%) |
Jul 15, 2020 | 16.50 | 16.70 | 15.58 | 16.50 | 24,825 | -0.30(-1.79%) |
Jul 14, 2020 | 16.30 | 17.40 | 16.20 | 16.80 | 12,836 | +0.65(+4.02%) |
Jul 13, 2020 | 18.00 | 18.00 | 15.70 | 16.15 | 28,885 | -1.55(-8.76%) |
Jul 10, 2020 | 18.40 | 18.70 | 17.00 | 17.70 | 11,460 | -0.80(-4.32%) |
Jul 09, 2020 | 19.30 | 19.40 | 16.80 | 18.50 | 42,446 | -0.70(-3.65%) |
Jul 08, 2020 | 19.40 | 19.80 | 18.30 | 19.20 | 25,158 | +1.50(+8.47%) |
Jul 07, 2020 | 19.10 | 20.00 | 17.20 | 17.70 | 37,959 | -1.50(-7.81%) |
Jul 06, 2020 | 20.20 | 20.20 | 19.10 | 19.20 | 9,798 | -0.70(-3.52%) |
Jul 02, 2020 | 19.00 | 20.30 | 18.70 | 19.90 | 16,100 | +0.70(+3.65%) |