Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.25 | 25.73 | 25.00 | 25.16 | 47,469 | -0.29(-1.14%) |
Sep 29, 2020 | 25.39 | 25.60 | 25.05 | 25.45 | 54,581 | +0.31(+1.23%) |
Sep 28, 2020 | 24.75 | 25.93 | 24.75 | 25.14 | 63,497 | +0.71(+2.91%) |
Sep 25, 2020 | 23.91 | 24.78 | 23.90 | 24.43 | 48,500 | +0.38(+1.58%) |
Sep 24, 2020 | 25.47 | 25.50 | 23.88 | 24.05 | 87,369 | -1.28(-5.05%) |
Sep 23, 2020 | 26.87 | 26.88 | 25.33 | 25.33 | 62,405 | -1.49(-5.56%) |
Sep 22, 2020 | 27.43 | 27.44 | 26.21 | 26.82 | 75,352 | -0.64(-2.33%) |
Sep 21, 2020 | 28.02 | 28.25 | 26.98 | 27.46 | 89,440 | -1.23(-4.29%) |
Sep 18, 2020 | 28.94 | 29.34 | 28.69 | 28.69 | 758,800 | +0.09(+0.31%) |
Sep 17, 2020 | 27.92 | 28.76 | 27.75 | 28.60 | 99,532 | +0.39(+1.38%) |
Sep 16, 2020 | 28.20 | 28.46 | 27.23 | 28.21 | 93,809 | +0.43(+1.55%) |
Sep 15, 2020 | 27.30 | 27.79 | 27.06 | 27.78 | 111,009 | +0.60(+2.21%) |
Sep 14, 2020 | 26.40 | 27.39 | 26.40 | 27.18 | 158,969 | +0.97(+3.70%) |
Sep 11, 2020 | 26.00 | 26.32 | 25.77 | 26.21 | 96,000 | +0.21(+0.81%) |
Sep 10, 2020 | 27.20 | 27.20 | 26.00 | 26.00 | 82,946 | -1.11(-4.09%) |
Sep 09, 2020 | 26.26 | 27.15 | 25.93 | 27.11 | 121,053 | +1.11(+4.27%) |
Sep 08, 2020 | 26.85 | 27.56 | 25.64 | 26.00 | 169,658 | -0.84(-3.13%) |
Sep 04, 2020 | 26.64 | 27.16 | 25.95 | 26.84 | 125,000 | +0.34(+1.28%) |
Sep 03, 2020 | 26.21 | 26.74 | 25.66 | 26.50 | 151,952 | +0.30(+1.15%) |
Sep 02, 2020 | 25.59 | 26.39 | 25.00 | 26.20 | 137,566 | +1.00(+3.97%) |
Sep 01, 2020 | 25.53 | 25.53 | 24.50 | 25.20 | 108,807 | -0.43(-1.68%) |
Aug 31, 2020 | 25.86 | 26.00 | 25.28 | 25.63 | 59,074 | +0.27(+1.06%) |
Aug 28, 2020 | 25.70 | 25.70 | 24.80 | 25.36 | 145,700 | -0.39(-1.51%) |
Aug 27, 2020 | 23.47 | 29.00 | 23.17 | 25.75 | 446,019 | +2.74(+11.91%) |
Aug 26, 2020 | 22.71 | 23.15 | 22.48 | 23.01 | 303,736 | +2.18(+10.47%) |
Aug 25, 2020 | 21.50 | 21.75 | 20.73 | 20.83 | 117,311 | -0.65(-3.03%) |
Aug 24, 2020 | 21.95 | 21.95 | 21.30 | 21.48 | 70,796 | -0.52(-2.36%) |
Aug 21, 2020 | 22.10 | 22.25 | 21.51 | 22.00 | 56,200 | -0.20(-0.90%) |
Aug 20, 2020 | 22.22 | 22.59 | 22.14 | 22.20 | 53,754 | -0.15(-0.67%) |
Aug 19, 2020 | 22.27 | 22.88 | 22.00 | 22.35 | 114,243 | +0.55(+2.52%) |
Aug 18, 2020 | 23.10 | 23.38 | 21.80 | 21.80 | 250,156 | -1.29(-5.59%) |
Aug 17, 2020 | 23.38 | 23.38 | 22.72 | 23.09 | 46,845 | -0.06(-0.26%) |
Aug 14, 2020 | 23.38 | 23.52 | 23.15 | 23.15 | 45,000 | -0.17(-0.73%) |
Aug 13, 2020 | 23.05 | 23.51 | 23.05 | 23.32 | 43,345 | +0.28(+1.22%) |
Aug 12, 2020 | 23.30 | 23.34 | 22.72 | 23.04 | 104,234 | -0.99(-4.12%) |
Aug 11, 2020 | 24.47 | 24.50 | 23.85 | 24.03 | 238,767 | -0.40(-1.64%) |
Aug 10, 2020 | 24.10 | 24.70 | 24.10 | 24.43 | 49,671 | +0.33(+1.37%) |
Aug 07, 2020 | 23.45 | 24.14 | 23.45 | 24.10 | 73,800 | +0.46(+1.95%) |
Aug 06, 2020 | 23.15 | 23.67 | 23.15 | 23.64 | 53,462 | +0.57(+2.47%) |
Aug 05, 2020 | 22.95 | 23.33 | 22.76 | 23.07 | 68,032 | +0.45(+1.99%) |
Aug 04, 2020 | 22.77 | 23.02 | 22.53 | 22.62 | 65,504 | +0.12(+0.53%) |
Aug 03, 2020 | 22.02 | 22.63 | 21.93 | 22.50 | 101,276 | +0.73(+3.35%) |
Jul 31, 2020 | 21.32 | 22.04 | 21.32 | 21.77 | 79,000 | +0.48(+2.25%) |
Jul 30, 2020 | 22.10 | 22.12 | 21.28 | 21.29 | 120,981 | -1.10(-4.91%) |
Jul 29, 2020 | 23.24 | 23.24 | 22.38 | 22.39 | 102,203 | -0.87(-3.74%) |
Jul 28, 2020 | 24.18 | 24.18 | 23.26 | 23.26 | 30,821 | -1.01(-4.16%) |
Jul 27, 2020 | 24.01 | 24.27 | 23.56 | 24.27 | 49,760 | +0.14(+0.58%) |
Jul 24, 2020 | 23.16 | 24.13 | 23.16 | 24.13 | 73,000 | +1.22(+5.33%) |
Jul 23, 2020 | 23.16 | 23.53 | 22.91 | 22.91 | 38,864 | -0.33(-1.42%) |
Jul 22, 2020 | 23.67 | 23.67 | 23.05 | 23.24 | 35,794 | -0.43(-1.82%) |
Jul 21, 2020 | 23.36 | 24.41 | 23.36 | 23.67 | 99,227 | +1.16(+5.15%) |
Jul 20, 2020 | 22.40 | 22.57 | 21.68 | 22.51 | 96,265 | +0.01(+0.04%) |
Jul 17, 2020 | 23.04 | 23.05 | 22.38 | 22.50 | 138,800 | -1.07(-4.54%) |
Jul 16, 2020 | 23.99 | 23.99 | 23.32 | 23.57 | 82,490 | -1.06(-4.30%) |
Jul 15, 2020 | 24.50 | 25.23 | 24.18 | 24.63 | 60,400 | +0.93(+3.92%) |
Jul 14, 2020 | 23.59 | 23.89 | 22.94 | 23.70 | 158,507 | -0.81(-3.30%) |
Jul 13, 2020 | 25.85 | 25.92 | 24.40 | 24.51 | 318,149 | -2.79(-10.22%) |
Jul 10, 2020 | 27.97 | 27.97 | 26.53 | 27.30 | 158,000 | -1.75(-6.02%) |
Jul 09, 2020 | 30.20 | 30.20 | 28.97 | 29.05 | 100,038 | -0.95(-3.17%) |
Jul 08, 2020 | 29.73 | 30.00 | 29.57 | 30.00 | 75,884 | +0.28(+0.94%) |
Jul 07, 2020 | 29.80 | 30.50 | 29.70 | 29.72 | 86,756 | -0.05(-0.17%) |
Jul 06, 2020 | 30.58 | 30.78 | 29.64 | 29.77 | 116,601 | -0.23(-0.77%) |
Jul 02, 2020 | 29.30 | 30.38 | 29.27 | 30.00 | 90,600 | +0.64(+2.18%) |