Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.98 | 25.16 | 23.41 | 23.82 | 114,670 | -0.87(-3.52%) |
Sep 29, 2020 | 24.46 | 25.00 | 23.95 | 24.69 | 72,946 | +0.03(+0.12%) |
Sep 28, 2020 | 24.28 | 24.87 | 23.95 | 24.66 | 103,384 | +0.48(+1.99%) |
Sep 25, 2020 | 23.76 | 24.41 | 23.43 | 24.18 | 136,600 | +0.27(+1.13%) |
Sep 24, 2020 | 23.21 | 24.14 | 23.14 | 23.91 | 173,683 | +0.37(+1.57%) |
Sep 23, 2020 | 23.94 | 24.68 | 23.42 | 23.54 | 231,243 | -0.58(-2.40%) |
Sep 22, 2020 | 22.75 | 24.50 | 22.40 | 24.12 | 378,759 | +1.75(+7.82%) |
Sep 21, 2020 | 23.81 | 24.29 | 22.36 | 22.37 | 323,449 | -2.08(-8.51%) |
Sep 18, 2020 | 25.38 | 26.63 | 24.30 | 24.45 | 1,854,000 | -1.25(-4.86%) |
Sep 17, 2020 | 26.08 | 27.10 | 25.22 | 25.70 | 299,384 | -1.05(-3.93%) |
Sep 16, 2020 | 27.23 | 27.93 | 26.72 | 26.75 | 331,268 | -0.23(-0.85%) |
Sep 15, 2020 | 29.37 | 29.48 | 26.96 | 26.98 | 142,405 | -2.61(-8.82%) |
Sep 14, 2020 | 29.00 | 30.61 | 28.80 | 29.59 | 197,771 | +0.52(+1.79%) |
Sep 11, 2020 | 29.84 | 30.34 | 28.61 | 29.07 | 195,500 | -0.98(-3.26%) |
Sep 10, 2020 | 29.11 | 30.97 | 28.60 | 30.05 | 138,509 | +1.05(+3.62%) |
Sep 09, 2020 | 30.48 | 31.75 | 28.83 | 29.00 | 231,571 | -1.64(-5.35%) |
Sep 08, 2020 | 28.51 | 31.21 | 28.51 | 30.64 | 189,181 | +1.70(+5.87%) |
Sep 04, 2020 | 29.16 | 29.59 | 28.45 | 28.94 | 184,300 | -0.28(-0.96%) |
Sep 03, 2020 | 31.06 | 31.06 | 28.30 | 29.22 | 256,416 | -2.20(-7.00%) |
Sep 02, 2020 | 27.88 | 33.10 | 27.77 | 31.42 | 283,417 | +3.22(+11.42%) |
Sep 01, 2020 | 26.60 | 28.54 | 26.58 | 28.20 | 227,359 | +0.01(+0.04%) |
Aug 31, 2020 | 29.42 | 29.90 | 28.02 | 28.19 | 192,983 | -0.61(-2.12%) |
Aug 28, 2020 | 27.08 | 29.12 | 26.87 | 28.80 | 173,000 | +1.72(+6.35%) |
Aug 27, 2020 | 27.40 | 27.75 | 26.01 | 27.08 | 115,296 | -0.43(-1.56%) |
Aug 26, 2020 | 26.20 | 27.51 | 25.36 | 27.51 | 55,750 | +1.29(+4.92%) |
Aug 25, 2020 | 24.67 | 26.22 | 24.34 | 26.22 | 130,030 | +0.98(+3.88%) |
Aug 24, 2020 | 26.14 | 26.92 | 24.04 | 25.24 | 215,040 | -0.90(-3.44%) |
Aug 21, 2020 | 25.33 | 26.48 | 25.18 | 26.14 | 122,400 | +0.97(+3.85%) |
Aug 20, 2020 | 24.96 | 26.93 | 24.86 | 25.17 | 173,575 | -0.45(-1.76%) |
Aug 19, 2020 | 26.25 | 26.70 | 25.39 | 25.62 | 176,776 | -0.42(-1.61%) |
Aug 18, 2020 | 23.88 | 26.49 | 23.26 | 26.04 | 294,474 | +2.23(+9.37%) |
Aug 17, 2020 | 25.61 | 25.61 | 23.81 | 23.81 | 176,338 | -1.91(-7.43%) |
Aug 14, 2020 | 24.40 | 26.00 | 23.78 | 25.72 | 195,300 | +0.98(+3.96%) |
Aug 13, 2020 | 23.86 | 25.00 | 22.82 | 24.74 | 212,437 | +1.04(+4.39%) |
Aug 12, 2020 | 22.42 | 24.67 | 22.11 | 23.70 | 120,087 | +1.24(+5.52%) |
Aug 11, 2020 | 22.58 | 22.98 | 21.96 | 22.46 | 64,828 | -0.34(-1.49%) |
Aug 10, 2020 | 23.26 | 23.30 | 21.96 | 22.80 | 188,300 | -0.45(-1.94%) |
Aug 07, 2020 | 24.63 | 24.85 | 23.11 | 23.25 | 166,600 | -1.75(-7.00%) |
Aug 06, 2020 | 24.02 | 25.00 | 23.22 | 25.00 | 141,808 | +0.94(+3.91%) |
Aug 05, 2020 | 24.50 | 25.92 | 23.86 | 24.06 | 241,254 | -0.31(-1.27%) |
Aug 04, 2020 | 24.21 | 24.50 | 23.39 | 24.37 | 322,982 | +0.38(+1.58%) |
Aug 03, 2020 | 21.78 | 24.87 | 21.75 | 23.99 | 270,864 | +2.24(+10.30%) |
Jul 31, 2020 | 22.53 | 22.62 | 21.18 | 21.75 | 150,800 | -0.47(-2.12%) |
Jul 30, 2020 | 21.74 | 22.75 | 21.04 | 22.22 | 280,085 | -0.06(-0.27%) |
Jul 29, 2020 | 21.28 | 23.26 | 20.93 | 22.28 | 321,043 | +0.80(+3.72%) |
Jul 28, 2020 | 21.15 | 22.23 | 20.00 | 21.48 | 268,145 | -0.27(-1.24%) |
Jul 27, 2020 | 22.39 | 22.70 | 21.75 | 21.75 | 340,159 | -0.64(-2.86%) |
Jul 24, 2020 | 19.95 | 24.69 | 19.71 | 22.39 | 1,023,700 | +0.39(+1.77%) |