Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 16,787 | -0.35(-1.35%) |
Sep 29, 2020 | 24.85 | 28.35 | 24.85 | 25.90 | 42,855 | +0.52(+2.07%) |
Sep 28, 2020 | 25.23 | 25.90 | 25.20 | 25.38 | 6,348 | +0.25(+0.97%) |
Sep 25, 2020 | 25.90 | 26.32 | 24.85 | 25.13 | 12,974 | -0.42(-1.64%) |
Sep 24, 2020 | 26.95 | 26.95 | 24.15 | 25.55 | 17,326 | -0.35(-1.35%) |
Sep 23, 2020 | 26.95 | 27.65 | 25.90 | 25.90 | 9,537 | -0.70(-2.63%) |
Sep 22, 2020 | 26.95 | 28.00 | 26.60 | 26.60 | 9,024 | +0.20(+0.77%) |
Sep 21, 2020 | 27.58 | 27.58 | 26.40 | 26.40 | 16,323 | -0.02(-0.07%) |
Sep 18, 2020 | 27.11 | 28.21 | 26.41 | 26.41 | 23,194 | -0.57(-2.11%) |
Sep 17, 2020 | 27.65 | 29.04 | 26.98 | 26.98 | 20,185 | -1.09(-3.89%) |
Sep 16, 2020 | 27.80 | 29.67 | 27.32 | 28.08 | 56,702 | +0.26(+0.92%) |
Sep 15, 2020 | 26.48 | 28.51 | 26.48 | 27.82 | 40,621 | +1.15(+4.32%) |
Sep 14, 2020 | 26.47 | 28.00 | 26.25 | 26.67 | 14,400 | +0.21(+0.78%) |
Sep 11, 2020 | 26.82 | 30.45 | 25.39 | 26.46 | 47,451 | -0.84(-3.06%) |
Sep 10, 2020 | 26.25 | 28.00 | 25.20 | 27.30 | 19,704 | +1.40(+5.41%) |
Sep 09, 2020 | 27.30 | 27.30 | 25.55 | 25.90 | 11,923 | -0.61(-2.30%) |
Sep 08, 2020 | 28.13 | 28.69 | 26.36 | 26.51 | 13,154 | -0.80(-2.93%) |
Sep 04, 2020 | 25.20 | 28.00 | 23.45 | 27.31 | 37,362 | +0.36(+1.34%) |
Sep 03, 2020 | 29.05 | 29.05 | 25.55 | 26.95 | 38,036 | -2.10(-7.23%) |
Sep 02, 2020 | 29.75 | 30.45 | 28.70 | 29.05 | 25,201 | -1.26(-4.16%) |
Sep 01, 2020 | 31.33 | 31.50 | 29.75 | 30.31 | 30,130 | -1.41(-4.45%) |
Aug 31, 2020 | 31.50 | 32.19 | 31.15 | 31.72 | 33,310 | -1.08(-3.30%) |
Aug 28, 2020 | 31.85 | 36.75 | 30.80 | 32.80 | 116,594 | +1.30(+4.13%) |
Aug 27, 2020 | 31.85 | 32.20 | 30.98 | 31.50 | 28,069 | -0.35(-1.10%) |
Aug 26, 2020 | 31.15 | 32.90 | 31.15 | 31.85 | 22,351 | +0.10(+0.32%) |
Aug 25, 2020 | 31.50 | 32.20 | 30.80 | 31.75 | 22,312 | -0.41(-1.27%) |
Aug 24, 2020 | 33.25 | 33.25 | 30.46 | 32.16 | 61,900 | -1.55(-4.59%) |
Aug 21, 2020 | 33.68 | 34.83 | 33.25 | 33.70 | 38,011 | -0.95(-2.73%) |
Aug 20, 2020 | 36.40 | 36.40 | 33.60 | 34.65 | 80,186 | -2.80(-7.48%) |
Aug 19, 2020 | 35.70 | 38.15 | 35.35 | 37.45 | 135,027 | +0.35(+0.94%) |
Aug 18, 2020 | 44.10 | 50.05 | 36.05 | 37.10 | 1,673,385 | +3.50(+10.42%) |
Aug 17, 2020 | 35.35 | 35.35 | 33.25 | 33.60 | 26,359 | -0.53(-1.55%) |
Aug 14, 2020 | 34.26 | 35.00 | 32.73 | 34.13 | 36,705 | -1.22(-3.46%) |
Aug 13, 2020 | 33.25 | 36.40 | 32.55 | 35.35 | 44,310 | +1.75(+5.21%) |
Aug 12, 2020 | 35.35 | 36.40 | 32.20 | 33.60 | 92,775 | -2.45(-6.80%) |
Aug 11, 2020 | 38.15 | 38.85 | 35.00 | 36.05 | 112,350 | -2.80(-7.21%) |
Aug 10, 2020 | 39.20 | 40.25 | 38.50 | 38.85 | 57,757 | -1.05(-2.63%) |
Aug 07, 2020 | 38.50 | 40.95 | 37.80 | 39.90 | 124,260 | -6.65(-14.29%) |
Aug 06, 2020 | 47.60 | 47.95 | 43.75 | 46.55 | 123,964 | -1.05(-2.21%) |
Aug 05, 2020 | 51.80 | 51.80 | 44.80 | 47.60 | 85,431 | -2.10(-4.23%) |
Aug 04, 2020 | 46.90 | 50.40 | 46.55 | 49.70 | 97,757 | +3.50(+7.58%) |
Aug 03, 2020 | 44.45 | 46.90 | 43.40 | 46.20 | 93,508 | +3.15(+7.32%) |
Jul 31, 2020 | 42.00 | 44.80 | 39.20 | 43.05 | 114,648 | +2.10(+5.13%) |
Jul 30, 2020 | 38.85 | 41.65 | 37.80 | 40.95 | 58,904 | +1.40(+3.54%) |
Jul 29, 2020 | 38.50 | 42.35 | 37.80 | 39.55 | 100,645 | +0.35(+0.89%) |
Jul 28, 2020 | 40.25 | 40.25 | 38.50 | 39.20 | 57,724 | -1.05(-2.61%) |
Jul 27, 2020 | 41.65 | 42.00 | 40.25 | 40.25 | 34,931 | -1.40(-3.36%) |
Jul 24, 2020 | 42.35 | 42.35 | 39.90 | 41.65 | 61,811 | -1.40(-3.25%) |
Jul 23, 2020 | 44.45 | 45.15 | 42.00 | 43.05 | 104,536 | -1.40(-3.15%) |
Jul 22, 2020 | 44.45 | 46.90 | 40.95 | 44.45 | 259,663 | +1.05(+2.42%) |
Jul 21, 2020 | 50.40 | 50.75 | 43.40 | 43.40 | 319,585 | -12.95(-22.98%) |
Jul 20, 2020 | 50.40 | 57.40 | 48.65 | 56.35 | 172,629 | +4.55(+8.78%) |
Jul 17, 2020 | 53.55 | 56.00 | 49.00 | 51.80 | 160,654 | -1.05(-1.99%) |
Jul 16, 2020 | 43.75 | 54.95 | 43.40 | 52.85 | 352,899 | +7.70(+17.05%) |
Jul 15, 2020 | 45.85 | 47.60 | 43.75 | 45.15 | 104,120 | -1.05(-2.27%) |
Jul 14, 2020 | 47.95 | 48.30 | 42.70 | 46.20 | 183,434 | -2.80(-5.71%) |
Jul 13, 2020 | 53.90 | 67.90 | 44.45 | 49.00 | 2,338,748 | +9.45(+23.89%) |
Jul 10, 2020 | 39.90 | 41.65 | 39.20 | 39.55 | 53,142 | -0.70(-1.74%) |
Jul 09, 2020 | 41.30 | 41.65 | 38.85 | 40.25 | 58,494 | -0.70(-1.71%) |
Jul 08, 2020 | 39.90 | 45.85 | 38.50 | 40.95 | 276,709 | +0.70(+1.74%) |
Jul 07, 2020 | 38.15 | 40.95 | 37.45 | 40.25 | 102,514 | +1.05(+2.68%) |
Jul 06, 2020 | 39.55 | 40.25 | 38.15 | 39.20 | 67,657 | +1.40(+3.70%) |
Jul 02, 2020 | 38.15 | 38.85 | 36.58 | 37.80 | 120,385 | -2.10(-5.26%) |