Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.13 | 25.69 | 24.65 | 24.91 | 288,951 | -0.36(-1.42%) |
Sep 29, 2020 | 25.42 | 26.15 | 24.96 | 25.27 | 214,973 | -0.12(-0.47%) |
Sep 28, 2020 | 25.28 | 25.99 | 25.01 | 25.39 | 217,629 | +0.41(+1.64%) |
Sep 25, 2020 | 24.12 | 25.20 | 24.12 | 24.98 | 145,700 | +0.56(+2.29%) |
Sep 24, 2020 | 24.51 | 25.23 | 24.02 | 24.42 | 200,527 | -0.35(-1.41%) |
Sep 23, 2020 | 25.73 | 25.99 | 24.55 | 24.77 | 216,918 | -1.03(-3.99%) |
Sep 22, 2020 | 25.32 | 25.86 | 24.67 | 25.80 | 254,086 | +0.78(+3.12%) |
Sep 21, 2020 | 25.82 | 26.30 | 24.11 | 25.02 | 254,644 | -1.36(-5.16%) |
Sep 18, 2020 | 26.09 | 26.85 | 25.42 | 26.38 | 2,278,000 | +0.67(+2.61%) |
Sep 17, 2020 | 26.34 | 26.62 | 25.38 | 25.71 | 247,909 | -1.01(-3.78%) |
Sep 16, 2020 | 27.08 | 27.64 | 26.64 | 26.72 | 248,272 | -0.39(-1.44%) |
Sep 15, 2020 | 28.13 | 28.56 | 27.11 | 27.11 | 123,060 | -0.66(-2.38%) |
Sep 14, 2020 | 27.39 | 28.12 | 27.09 | 27.77 | 243,537 | +0.72(+2.66%) |
Sep 11, 2020 | 27.70 | 27.70 | 26.66 | 27.05 | 190,000 | -0.62(-2.24%) |
Sep 10, 2020 | 28.09 | 28.80 | 27.62 | 27.67 | 215,403 | -0.31(-1.11%) |
Sep 09, 2020 | 27.30 | 28.69 | 27.29 | 27.98 | 386,773 | +0.90(+3.32%) |
Sep 08, 2020 | 28.92 | 29.86 | 26.94 | 27.08 | 302,266 | -1.39(-4.88%) |
Sep 04, 2020 | 27.58 | 28.62 | 26.81 | 28.47 | 378,100 | +1.21(+4.44%) |
Sep 03, 2020 | 28.61 | 29.28 | 26.88 | 27.26 | 481,650 | -1.44(-5.03%) |
Sep 02, 2020 | 27.46 | 30.15 | 27.08 | 28.70 | 596,858 | +1.21(+4.42%) |
Sep 01, 2020 | 26.85 | 27.95 | 26.69 | 27.49 | 585,097 | -0.02(-0.07%) |
Aug 31, 2020 | 24.96 | 28.19 | 24.93 | 27.51 | 626,170 | +2.82(+11.42%) |
Aug 28, 2020 | 24.48 | 24.94 | 23.70 | 24.69 | 348,500 | +0.13(+0.53%) |
Aug 27, 2020 | 24.54 | 25.47 | 24.39 | 24.56 | 276,788 | +0.01(+0.04%) |
Aug 26, 2020 | 25.05 | 25.32 | 24.45 | 24.55 | 209,664 | -0.50(-2.00%) |
Aug 25, 2020 | 25.00 | 25.73 | 24.50 | 25.05 | 412,901 | +0.16(+0.64%) |
Aug 24, 2020 | 24.73 | 25.08 | 23.64 | 24.89 | 419,556 | +1.61(+6.92%) |
Aug 21, 2020 | 23.00 | 23.64 | 22.73 | 23.28 | 300,700 | +0.48(+2.11%) |
Aug 20, 2020 | 22.25 | 23.22 | 22.25 | 22.80 | 434,459 | +0.38(+1.69%) |
Aug 19, 2020 | 21.75 | 22.85 | 20.93 | 22.42 | 263,232 | +0.79(+3.65%) |
Aug 18, 2020 | 21.52 | 22.36 | 21.46 | 21.63 | 210,367 | -0.03(-0.14%) |
Aug 17, 2020 | 22.15 | 22.34 | 21.50 | 21.66 | 138,746 | -0.51(-2.30%) |
Aug 14, 2020 | 21.15 | 22.28 | 20.34 | 22.17 | 291,400 | +1.16(+5.52%) |
Aug 13, 2020 | 20.61 | 21.44 | 20.44 | 21.01 | 224,300 | +0.40(+1.94%) |
Aug 12, 2020 | 20.74 | 20.83 | 20.15 | 20.61 | 166,950 | -0.04(-0.19%) |
Aug 11, 2020 | 21.08 | 21.22 | 20.27 | 20.65 | 174,216 | -0.10(-0.48%) |
Aug 10, 2020 | 19.63 | 21.25 | 19.31 | 20.75 | 504,624 | +1.52(+7.90%) |
Aug 07, 2020 | 17.57 | 19.88 | 17.41 | 19.23 | 588,100 | +1.58(+8.95%) |
Aug 06, 2020 | 17.86 | 17.97 | 17.08 | 17.65 | 187,564 | -0.23(-1.29%) |
Aug 05, 2020 | 17.61 | 18.00 | 17.52 | 17.88 | 232,630 | +0.48(+2.76%) |
Aug 04, 2020 | 17.51 | 17.73 | 17.12 | 17.40 | 97,029 | -0.21(-1.19%) |
Aug 03, 2020 | 17.77 | 18.06 | 17.38 | 17.61 | 324,104 | +0.16(+0.92%) |
Jul 31, 2020 | 16.77 | 17.59 | 16.34 | 17.45 | 246,300 | +0.66(+3.93%) |
Jul 30, 2020 | 16.69 | 16.79 | 16.23 | 16.79 | 115,401 | +0.11(+0.66%) |
Jul 29, 2020 | 16.72 | 16.91 | 16.45 | 16.68 | 78,444 | +0.06(+0.36%) |
Jul 28, 2020 | 16.79 | 17.09 | 16.55 | 16.62 | 142,859 | -0.32(-1.89%) |
Jul 27, 2020 | 16.95 | 17.47 | 16.31 | 16.94 | 106,692 | -0.01(-0.06%) |
Jul 24, 2020 | 17.35 | 17.43 | 16.82 | 16.95 | 216,500 | -0.52(-2.98%) |
Jul 23, 2020 | 17.64 | 17.68 | 17.14 | 17.47 | 133,439 | -0.07(-0.40%) |
Jul 22, 2020 | 17.84 | 18.09 | 17.29 | 17.54 | 190,368 | -0.38(-2.12%) |
Jul 21, 2020 | 17.23 | 18.55 | 17.12 | 17.92 | 311,644 | +0.78(+4.55%) |
Jul 20, 2020 | 16.65 | 17.25 | 16.11 | 17.14 | 263,120 | +0.48(+2.88%) |
Jul 17, 2020 | 16.94 | 17.12 | 16.31 | 16.66 | 327,900 | -0.29(-1.71%) |
Jul 16, 2020 | 16.39 | 16.99 | 16.27 | 16.95 | 277,296 | +0.54(+3.29%) |
Jul 15, 2020 | 17.01 | 17.01 | 15.94 | 16.41 | 344,364 | -0.30(-1.80%) |
Jul 14, 2020 | 16.81 | 16.86 | 15.75 | 16.71 | 371,710 | -0.13(-0.77%) |
Jul 13, 2020 | 17.99 | 18.30 | 16.75 | 16.84 | 337,829 | -0.07(-0.41%) |
Jul 10, 2020 | 16.46 | 17.03 | 16.34 | 16.91 | 277,300 | +0.44(+2.67%) |
Jul 09, 2020 | 16.37 | 16.84 | 15.84 | 16.47 | 194,877 | +0.12(+0.73%) |
Jul 08, 2020 | 16.48 | 16.73 | 15.87 | 16.35 | 312,668 | -0.15(-0.91%) |
Jul 07, 2020 | 17.29 | 17.46 | 16.33 | 16.50 | 194,936 | -0.61(-3.57%) |
Jul 06, 2020 | 16.93 | 17.56 | 16.61 | 17.11 | 174,324 | +0.59(+3.57%) |
Jul 02, 2020 | 16.65 | 17.21 | 16.23 | 16.52 | 217,200 | -0.09(-0.54%) |