Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.61 | 28.00 | 26.35 | 26.65 | 53,662 | -0.45(-1.66%) |
Sep 29, 2020 | 27.92 | 28.00 | 25.38 | 27.10 | 158,227 | -0.59(-2.13%) |
Sep 28, 2020 | 28.06 | 28.38 | 26.97 | 27.69 | 98,782 | +0.02(+0.07%) |
Sep 25, 2020 | 28.37 | 28.88 | 27.50 | 27.67 | 77,600 | -0.58(-2.05%) |
Sep 24, 2020 | 28.51 | 30.07 | 27.69 | 28.25 | 81,436 | -0.61(-2.11%) |
Sep 23, 2020 | 30.93 | 33.19 | 28.31 | 28.86 | 153,681 | -2.39(-7.65%) |
Sep 22, 2020 | 27.50 | 31.29 | 27.17 | 31.25 | 191,289 | +3.67(+13.31%) |
Sep 21, 2020 | 28.68 | 28.90 | 26.67 | 27.58 | 170,443 | -2.08(-7.01%) |
Sep 18, 2020 | 29.87 | 30.65 | 28.33 | 29.66 | 127,900 | -0.76(-2.50%) |
Sep 17, 2020 | 30.26 | 31.74 | 29.54 | 30.42 | 95,522 | -0.21(-0.69%) |
Sep 16, 2020 | 31.08 | 32.10 | 30.12 | 30.63 | 142,951 | -0.58(-1.86%) |
Sep 15, 2020 | 31.97 | 33.44 | 30.70 | 31.21 | 151,338 | -1.05(-3.25%) |
Sep 14, 2020 | 32.36 | 32.36 | 29.92 | 32.26 | 99,603 | +1.23(+3.96%) |
Sep 11, 2020 | 32.70 | 34.00 | 29.60 | 31.03 | 161,400 | -1.63(-4.99%) |
Sep 10, 2020 | 31.33 | 35.47 | 30.56 | 32.66 | 235,562 | +0.83(+2.61%) |
Sep 09, 2020 | 32.41 | 32.79 | 29.56 | 31.83 | 224,856 | -0.26(-0.81%) |
Sep 08, 2020 | 29.86 | 33.87 | 29.17 | 32.09 | 156,560 | +1.32(+4.29%) |
Sep 04, 2020 | 32.31 | 33.47 | 30.40 | 30.77 | 271,200 | -1.85(-5.67%) |
Sep 03, 2020 | 36.03 | 36.29 | 31.46 | 32.62 | 208,471 | -4.77(-12.76%) |
Sep 02, 2020 | 38.51 | 39.50 | 36.17 | 37.39 | 137,955 | -1.77(-4.52%) |
Sep 01, 2020 | 36.12 | 39.80 | 36.12 | 39.16 | 244,265 | +1.96(+5.27%) |
Aug 31, 2020 | 40.00 | 40.65 | 34.08 | 37.20 | 568,178 | -3.00(-7.46%) |
Aug 28, 2020 | 38.70 | 41.99 | 37.18 | 40.20 | 624,000 | +2.18(+5.73%) |
Aug 27, 2020 | 33.57 | 38.67 | 32.51 | 38.02 | 477,143 | +4.50(+13.42%) |
Aug 26, 2020 | 34.33 | 35.90 | 33.30 | 33.52 | 466,544 | -1.30(-3.73%) |
Aug 25, 2020 | 32.18 | 35.58 | 32.02 | 34.82 | 445,638 | +1.84(+5.58%) |
Aug 24, 2020 | 30.22 | 33.44 | 29.09 | 32.98 | 430,748 | +4.58(+16.13%) |
Aug 21, 2020 | 30.76 | 31.02 | 26.87 | 28.40 | 357,500 | -3.28(-10.35%) |
Aug 20, 2020 | 32.55 | 34.34 | 31.67 | 31.68 | 583,968 | -0.75(-2.31%) |
Aug 19, 2020 | 28.06 | 33.24 | 28.01 | 32.43 | 586,254 | +4.14(+14.63%) |
Aug 18, 2020 | 28.91 | 31.85 | 27.87 | 28.29 | 542,922 | -0.43(-1.50%) |
Aug 17, 2020 | 24.46 | 28.85 | 24.02 | 28.72 | 552,480 | +4.96(+20.88%) |
Aug 14, 2020 | 21.57 | 24.85 | 21.46 | 23.76 | 715,800 | +2.96(+14.23%) |
Aug 13, 2020 | 20.77 | 21.75 | 20.50 | 20.80 | 351,236 | -0.32(-1.52%) |
Aug 12, 2020 | 21.76 | 22.43 | 20.52 | 21.12 | 200,356 | -0.18(-0.85%) |
Aug 11, 2020 | 24.83 | 24.83 | 21.12 | 21.30 | 492,014 | -3.82(-15.21%) |
Aug 10, 2020 | 23.88 | 27.20 | 23.76 | 25.12 | 483,622 | +1.48(+6.26%) |
Aug 07, 2020 | 24.32 | 24.68 | 23.05 | 23.64 | 425,300 | -0.80(-3.27%) |
Aug 06, 2020 | 25.01 | 25.38 | 23.65 | 24.44 | 363,422 | -0.78(-3.09%) |
Aug 05, 2020 | 23.42 | 25.48 | 23.26 | 25.22 | 483,396 | +1.67(+7.09%) |
Aug 04, 2020 | 22.89 | 24.19 | 22.72 | 23.55 | 441,884 | +0.55(+2.39%) |
Aug 03, 2020 | 21.95 | 23.73 | 21.07 | 23.00 | 379,423 | +1.25(+5.75%) |
Jul 31, 2020 | 21.00 | 21.88 | 20.59 | 21.75 | 191,600 | +0.63(+2.98%) |
Jul 30, 2020 | 20.04 | 21.75 | 20.04 | 21.12 | 331,279 | +0.36(+1.73%) |
Jul 29, 2020 | 20.38 | 21.50 | 20.38 | 20.76 | 249,130 | +0.14(+0.68%) |
Jul 28, 2020 | 21.79 | 22.69 | 20.31 | 20.62 | 709,660 | +0.33(+1.63%) |
Jul 27, 2020 | 20.51 | 21.70 | 20.01 | 20.29 | 442,403 | -0.45(-2.17%) |
Jul 24, 2020 | 21.15 | 23.39 | 20.57 | 20.74 | 841,000 | -1.41(-6.37%) |
Jul 23, 2020 | 20.21 | 24.20 | 19.57 | 22.15 | 2,015,254 | +2.65(+13.59%) |
Jul 22, 2020 | 21.02 | 22.20 | 19.32 | 19.50 | 520,089 | -2.14(-9.89%) |
Jul 21, 2020 | 22.00 | 24.49 | 20.69 | 21.64 | 1,287,975 | +0.13(+0.60%) |
Jul 20, 2020 | 23.05 | 32.50 | 20.67 | 21.51 | 8,177,378 | -4.15(-16.17%) |
Jul 17, 2020 | 20.17 | 38.82 | 18.06 | 25.66 | 38,409,700 | +14.94(+139.37%) |
Jul 16, 2020 | 10.31 | 11.35 | 10.17 | 10.72 | 1,002,042 | +0.01(+0.09%) |
Jul 15, 2020 | 9.260 | 10.79 | 9.260 | 10.71 | 259,408 | +1.51(+16.41%) |
Jul 14, 2020 | 8.620 | 9.250 | 8.400 | 9.200 | 47,831 | +0.59(+6.85%) |
Jul 13, 2020 | 9.280 | 9.440 | 8.590 | 8.610 | 89,182 | -0.62(-6.72%) |
Jul 10, 2020 | 9.230 | 9.538 | 9.030 | 9.230 | 33,300 | -0.01(-0.11%) |
Jul 09, 2020 | 9.570 | 9.570 | 9.000 | 9.240 | 52,533 | -0.34(-3.55%) |
Jul 08, 2020 | 9.080 | 9.640 | 9.000 | 9.580 | 80,136 | +0.48(+5.27%) |
Jul 07, 2020 | 9.410 | 9.439 | 8.960 | 9.100 | 47,210 | -0.37(-3.91%) |
Jul 06, 2020 | 9.090 | 9.650 | 8.970 | 9.470 | 120,408 | +0.45(+4.99%) |
Jul 02, 2020 | 9.280 | 9.720 | 8.944 | 9.020 | 50,700 | -0.20(-2.17%) |