Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.00 | 25.80 | 24.40 | 25.80 | 15,109 | +1.40(+5.74%) |
Sep 29, 2020 | 25.20 | 25.40 | 24.00 | 24.40 | 5,853 | -0.80(-3.17%) |
Sep 28, 2020 | 25.40 | 26.00 | 25.00 | 25.20 | 5,366 | -0.20(-0.79%) |
Sep 25, 2020 | 24.80 | 26.00 | 24.59 | 25.40 | 9,015 | +0.20(+0.79%) |
Sep 24, 2020 | 25.40 | 25.80 | 23.00 | 25.20 | 12,328 | +0.60(+2.44%) |
Sep 23, 2020 | 27.60 | 27.60 | 24.40 | 24.60 | 19,959 | -2.00(-7.52%) |
Sep 22, 2020 | 26.40 | 28.60 | 25.20 | 26.60 | 13,652 | +1.00(+3.91%) |
Sep 21, 2020 | 27.00 | 27.60 | 25.00 | 25.60 | 16,503 | -1.60(-5.88%) |
Sep 18, 2020 | 26.40 | 29.00 | 25.60 | 27.20 | 36,925 | +0.40(+1.49%) |
Sep 17, 2020 | 24.20 | 27.00 | 24.00 | 26.80 | 36,785 | +2.00(+8.06%) |
Sep 16, 2020 | 26.40 | 26.60 | 24.20 | 24.80 | 20,077 | -1.40(-5.34%) |
Sep 15, 2020 | 24.80 | 29.00 | 24.20 | 26.20 | 50,039 | +1.20(+4.80%) |
Sep 14, 2020 | 25.80 | 26.00 | 23.80 | 25.00 | 13,232 | +1.40(+5.93%) |
Sep 11, 2020 | 23.80 | 25.00 | 23.20 | 23.60 | 8,660 | -0.60(-2.48%) |
Sep 10, 2020 | 25.00 | 25.00 | 23.60 | 24.20 | 8,528 | +0.00(+0.00%) |
Sep 09, 2020 | 23.20 | 25.00 | 22.80 | 24.20 | 13,265 | +1.00(+4.31%) |
Sep 08, 2020 | 22.80 | 23.80 | 21.60 | 23.20 | 9,613 | +0.00(+0.00%) |
Sep 04, 2020 | 23.00 | 23.40 | 20.80 | 23.20 | 22,205 | +0.20(+0.87%) |
Sep 03, 2020 | 24.00 | 24.00 | 23.00 | 23.00 | 15,399 | -0.80(-3.36%) |
Sep 02, 2020 | 24.40 | 25.20 | 23.40 | 23.80 | 14,505 | -0.60(-2.46%) |
Sep 01, 2020 | 25.40 | 26.20 | 24.20 | 24.40 | 11,416 | -1.20(-4.69%) |
Aug 31, 2020 | 24.80 | 26.00 | 24.40 | 25.60 | 16,632 | +1.20(+4.92%) |
Aug 28, 2020 | 24.20 | 27.40 | 23.60 | 24.40 | 42,355 | +0.20(+0.83%) |
Aug 27, 2020 | 23.80 | 24.40 | 23.20 | 24.20 | 10,794 | +0.40(+1.68%) |
Aug 26, 2020 | 24.80 | 25.20 | 23.00 | 23.80 | 13,632 | -0.80(-3.25%) |
Aug 25, 2020 | 23.60 | 25.00 | 23.00 | 24.60 | 21,733 | +1.00(+4.24%) |
Aug 24, 2020 | 25.60 | 25.60 | 23.00 | 23.60 | 26,085 | -1.00(-4.07%) |
Aug 21, 2020 | 25.60 | 26.10 | 24.40 | 24.60 | 15,580 | -1.40(-5.38%) |
Aug 20, 2020 | 27.00 | 27.00 | 25.00 | 26.00 | 19,970 | -1.00(-3.70%) |
Aug 19, 2020 | 28.40 | 28.40 | 26.60 | 27.00 | 15,785 | +0.20(+0.75%) |
Aug 18, 2020 | 26.80 | 27.60 | 26.00 | 26.80 | 23,792 | +0.20(+0.75%) |
Aug 17, 2020 | 27.60 | 28.20 | 26.60 | 26.60 | 17,754 | -1.60(-5.67%) |
Aug 14, 2020 | 27.00 | 28.80 | 26.00 | 28.20 | 43,685 | +0.60(+2.17%) |
Aug 13, 2020 | 23.60 | 28.80 | 23.40 | 27.60 | 61,060 | +4.00(+16.95%) |
Aug 12, 2020 | 24.20 | 25.00 | 23.00 | 23.60 | 30,761 | -1.80(-7.09%) |
Aug 11, 2020 | 25.60 | 26.40 | 24.40 | 25.40 | 32,419 | +0.60(+2.42%) |
Aug 10, 2020 | 28.40 | 28.60 | 24.00 | 24.80 | 63,588 | -4.20(-14.48%) |
Aug 07, 2020 | 29.60 | 30.80 | 28.40 | 29.00 | 39,300 | -1.60(-5.23%) |
Aug 06, 2020 | 25.80 | 32.60 | 25.20 | 30.60 | 168,749 | +1.00(+3.38%) |
Aug 05, 2020 | 25.80 | 34.40 | 24.40 | 29.60 | 880,909 | +7.60(+34.55%) |
Aug 04, 2020 | 18.20 | 23.00 | 18.20 | 22.00 | 119,078 | +3.87(+21.33%) |
Aug 03, 2020 | 18.00 | 18.60 | 17.62 | 18.13 | 21,120 | +0.53(+3.02%) |
Jul 31, 2020 | 19.00 | 19.00 | 16.80 | 17.60 | 15,615 | -1.00(-5.38%) |
Jul 30, 2020 | 18.20 | 18.60 | 17.60 | 18.60 | 15,084 | +0.20(+1.09%) |
Jul 29, 2020 | 19.40 | 19.40 | 18.00 | 18.40 | 9,768 | -0.70(-3.66%) |
Jul 28, 2020 | 18.75 | 19.33 | 18.20 | 19.10 | 8,712 | +0.10(+0.53%) |
Jul 27, 2020 | 19.60 | 19.60 | 18.60 | 19.00 | 8,960 | -0.38(-1.96%) |
Jul 24, 2020 | 18.80 | 19.60 | 18.20 | 19.38 | 16,690 | +0.34(+1.79%) |
Jul 23, 2020 | 21.00 | 21.00 | 19.00 | 19.04 | 26,255 | -1.96(-9.33%) |
Jul 22, 2020 | 21.40 | 21.40 | 20.40 | 21.00 | 13,065 | -0.20(-0.94%) |
Jul 21, 2020 | 22.20 | 22.20 | 20.00 | 21.20 | 20,010 | -0.40(-1.85%) |
Jul 20, 2020 | 21.00 | 21.80 | 21.00 | 21.60 | 22,031 | +0.60(+2.86%) |
Jul 17, 2020 | 19.44 | 21.20 | 19.40 | 21.00 | 22,715 | +1.80(+9.38%) |
Jul 16, 2020 | 19.20 | 20.00 | 18.80 | 19.20 | 15,798 | +0.00(+0.00%) |
Jul 15, 2020 | 18.20 | 20.00 | 18.20 | 19.20 | 22,907 | +1.80(+10.34%) |
Jul 14, 2020 | 18.00 | 18.60 | 16.00 | 17.40 | 24,534 | -0.20(-1.14%) |
Jul 13, 2020 | 22.20 | 22.20 | 17.00 | 17.60 | 90,145 | -3.80(-17.76%) |
Jul 10, 2020 | 22.40 | 22.40 | 20.60 | 21.40 | 38,625 | -1.00(-4.46%) |
Jul 09, 2020 | 23.20 | 23.20 | 21.60 | 22.40 | 19,924 | +0.40(+1.82%) |
Jul 08, 2020 | 22.80 | 22.80 | 20.40 | 22.00 | 29,821 | -1.00(-4.35%) |
Jul 07, 2020 | 23.60 | 23.60 | 22.60 | 23.00 | 9,717 | -0.20(-0.86%) |
Jul 06, 2020 | 23.20 | 23.60 | 22.40 | 23.20 | 19,323 | +0.00(+0.00%) |
Jul 02, 2020 | 22.80 | 23.60 | 22.00 | 23.20 | 16,925 | +0.60(+2.65%) |