Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.72 | 32.50 | 31.43 | 32.25 | 204,384 | +3.82(+13.44%) |
Sep 29, 2020 | 28.50 | 28.50 | 28.09 | 28.43 | 144,527 | +1.08(+3.95%) |
Sep 28, 2020 | 27.30 | 27.50 | 27.16 | 27.35 | 117,116 | +0.69(+2.59%) |
Sep 25, 2020 | 26.62 | 26.71 | 26.33 | 26.66 | 422,100 | -0.47(-1.73%) |
Sep 24, 2020 | 26.82 | 27.33 | 26.73 | 27.13 | 354,620 | -0.50(-1.81%) |
Sep 23, 2020 | 28.48 | 28.48 | 27.63 | 27.63 | 317,389 | -0.42(-1.50%) |
Sep 22, 2020 | 27.67 | 28.13 | 27.67 | 28.05 | 239,296 | +1.79(+6.82%) |
Sep 21, 2020 | 25.75 | 26.36 | 25.67 | 26.26 | 124,413 | -1.91(-6.78%) |
Sep 18, 2020 | 28.49 | 28.49 | 28.17 | 28.17 | 131,100 | +0.00(+0.00%) |
Sep 17, 2020 | 27.49 | 28.35 | 27.32 | 28.17 | 184,963 | +1.82(+6.91%) |
Sep 16, 2020 | 26.32 | 26.76 | 26.32 | 26.35 | 167,474 | +1.30(+5.19%) |
Sep 15, 2020 | 24.50 | 25.17 | 24.50 | 25.05 | 213,422 | +2.80(+12.58%) |
Sep 14, 2020 | 22.16 | 22.31 | 22.05 | 22.25 | 87,359 | +0.05(+0.23%) |
Sep 11, 2020 | 22.16 | 22.41 | 22.09 | 22.20 | 76,500 | +1.45(+6.99%) |
Sep 10, 2020 | 21.02 | 21.16 | 20.73 | 20.75 | 39,010 | +0.02(+0.10%) |
Sep 09, 2020 | 20.62 | 20.84 | 20.50 | 20.73 | 79,855 | -0.09(-0.43%) |
Sep 08, 2020 | 21.23 | 21.23 | 20.76 | 20.82 | 102,037 | -0.11(-0.53%) |
Sep 04, 2020 | 20.86 | 21.05 | 20.22 | 20.93 | 75,200 | -0.15(-0.71%) |
Sep 03, 2020 | 21.61 | 22.00 | 21.03 | 21.08 | 211,409 | -1.22(-5.45%) |
Sep 02, 2020 | 22.53 | 22.53 | 22.07 | 22.30 | 207,894 | -0.05(-0.25%) |
Sep 01, 2020 | 22.15 | 22.41 | 22.01 | 22.35 | 279,025 | +1.68(+8.13%) |
Aug 31, 2020 | 19.83 | 20.69 | 19.83 | 20.67 | 229,592 | +0.25(+1.22%) |
Aug 28, 2020 | 20.33 | 20.50 | 20.07 | 20.42 | 76,800 | +0.34(+1.69%) |
Aug 27, 2020 | 20.60 | 20.60 | 20.05 | 20.08 | 170,139 | +0.03(+0.15%) |
Aug 26, 2020 | 19.79 | 20.05 | 19.67 | 20.05 | 186,754 | +1.00(+5.25%) |
Aug 25, 2020 | 18.95 | 19.07 | 18.85 | 19.05 | 119,389 | +0.73(+3.98%) |
Aug 24, 2020 | 18.36 | 18.59 | 18.24 | 18.32 | 38,026 | +0.27(+1.50%) |
Aug 21, 2020 | 17.95 | 18.07 | 17.84 | 18.05 | 36,400 | -0.09(-0.50%) |
Aug 20, 2020 | 17.95 | 18.14 | 17.79 | 18.14 | 65,993 | -0.23(-1.25%) |
Aug 19, 2020 | 18.39 | 18.43 | 18.29 | 18.37 | 59,193 | +0.03(+0.16%) |
Aug 18, 2020 | 18.71 | 18.71 | 18.28 | 18.34 | 190,606 | -0.37(-1.97%) |
Aug 17, 2020 | 18.56 | 18.77 | 18.48 | 18.71 | 86,465 | -0.11(-0.56%) |
Aug 14, 2020 | 18.78 | 18.88 | 18.78 | 18.82 | 14,200 | +0.04(+0.19%) |
Aug 13, 2020 | 18.92 | 18.98 | 18.78 | 18.78 | 34,718 | -0.32(-1.68%) |
Aug 12, 2020 | 18.68 | 19.11 | 18.68 | 19.10 | 64,791 | -0.13(-0.68%) |
Aug 11, 2020 | 19.64 | 19.64 | 19.23 | 19.23 | 66,147 | -0.38(-1.94%) |
Aug 10, 2020 | 19.63 | 19.65 | 19.42 | 19.61 | 68,100 | -0.39(-1.95%) |
Aug 07, 2020 | 20.00 | 20.09 | 19.87 | 20.00 | 58,700 | -0.44(-2.15%) |
Aug 06, 2020 | 20.16 | 20.48 | 20.11 | 20.44 | 51,322 | +0.28(+1.39%) |
Aug 05, 2020 | 20.18 | 20.29 | 20.09 | 20.16 | 60,222 | +0.08(+0.40%) |
Aug 04, 2020 | 19.85 | 20.14 | 19.82 | 20.08 | 57,472 | +0.78(+4.04%) |
Aug 03, 2020 | 19.33 | 19.41 | 19.21 | 19.30 | 123,996 | +0.41(+2.17%) |
Jul 31, 2020 | 19.02 | 19.10 | 18.80 | 18.89 | 48,300 | +0.16(+0.85%) |
Jul 30, 2020 | 18.71 | 18.97 | 18.58 | 18.73 | 88,555 | -0.76(-3.90%) |
Jul 29, 2020 | 19.32 | 19.53 | 19.32 | 19.49 | 36,043 | +0.60(+3.18%) |
Jul 28, 2020 | 18.79 | 19.04 | 18.79 | 18.89 | 69,138 | +0.20(+1.07%) |
Jul 27, 2020 | 18.75 | 18.75 | 18.13 | 18.69 | 108,861 | -0.11(-0.59%) |
Jul 24, 2020 | 18.89 | 18.89 | 18.60 | 18.80 | 76,700 | -1.34(-6.65%) |
Jul 23, 2020 | 20.43 | 20.43 | 20.13 | 20.14 | 111,437 | +0.90(+4.68%) |
Jul 22, 2020 | 19.50 | 19.50 | 19.11 | 19.24 | 107,110 | -0.84(-4.18%) |
Jul 21, 2020 | 20.45 | 20.45 | 20.03 | 20.08 | 185,488 | -0.27(-1.33%) |
Jul 20, 2020 | 20.02 | 20.36 | 19.65 | 20.35 | 171,344 | +2.35(+13.06%) |
Jul 17, 2020 | 18.02 | 18.41 | 18.00 | 18.00 | 155,900 | +0.00(+0.00%) |
Jul 16, 2020 | 18.20 | 18.20 | 17.62 | 18.00 | 167,160 | -2.18(-10.82%) |
Jul 15, 2020 | 20.56 | 20.56 | 20.00 | 20.18 | 232,403 | -0.55(-2.68%) |
Jul 14, 2020 | 20.70 | 20.74 | 20.40 | 20.74 | 251,930 | -2.01(-8.84%) |
Jul 13, 2020 | 22.75 | 23.30 | 22.61 | 22.75 | 503,115 | +2.87(+14.44%) |
Jul 10, 2020 | 19.64 | 20.00 | 19.25 | 19.88 | 192,100 | +0.85(+4.47%) |
Jul 09, 2020 | 18.76 | 19.55 | 18.76 | 19.03 | 221,494 | -0.06(-0.34%) |
Jul 08, 2020 | 18.70 | 19.12 | 18.70 | 19.09 | 246,672 | +0.74(+4.06%) |
Jul 07, 2020 | 18.42 | 18.59 | 18.25 | 18.35 | 231,970 | -0.40(-2.13%) |
Jul 06, 2020 | 18.02 | 18.75 | 18.02 | 18.75 | 357,870 | +3.29(+21.28%) |
Jul 02, 2020 | 15.38 | 15.62 | 15.25 | 15.46 | 145,500 | -0.06(-0.39%) |