Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.00 | 32.00 | 29.66 | 29.80 | 173,586 | -1.79(-5.67%) |
Sep 29, 2020 | 29.80 | 32.68 | 29.37 | 31.59 | 1,259,266 | +1.55(+5.16%) |
Sep 28, 2020 | 29.76 | 30.06 | 28.82 | 30.04 | 171,372 | -0.84(-2.72%) |
Sep 25, 2020 | 28.43 | 31.31 | 28.43 | 30.88 | 129,900 | +2.43(+8.54%) |
Sep 24, 2020 | 29.83 | 29.83 | 27.29 | 28.45 | 145,748 | -1.79(-5.92%) |
Sep 23, 2020 | 30.12 | 30.99 | 29.21 | 30.24 | 71,406 | -0.07(-0.23%) |
Sep 22, 2020 | 32.28 | 32.59 | 30.04 | 30.31 | 67,134 | -2.11(-6.51%) |
Sep 21, 2020 | 32.82 | 32.82 | 31.00 | 32.42 | 134,824 | -0.47(-1.43%) |
Sep 18, 2020 | 32.50 | 33.02 | 30.48 | 32.89 | 816,900 | +0.99(+3.10%) |
Sep 17, 2020 | 30.79 | 32.94 | 30.68 | 31.90 | 464,986 | +0.95(+3.07%) |
Sep 16, 2020 | 30.39 | 31.99 | 30.01 | 30.95 | 332,759 | +2.01(+6.95%) |
Sep 15, 2020 | 26.93 | 29.24 | 26.66 | 28.94 | 135,327 | +2.44(+9.21%) |
Sep 14, 2020 | 26.58 | 27.31 | 26.14 | 26.50 | 67,225 | +0.50(+1.92%) |
Sep 11, 2020 | 25.93 | 27.35 | 25.93 | 26.00 | 67,300 | +0.51(+2.00%) |
Sep 10, 2020 | 27.60 | 27.68 | 25.10 | 25.49 | 76,827 | -1.90(-6.94%) |
Sep 09, 2020 | 28.01 | 28.99 | 27.10 | 27.39 | 122,932 | +0.09(+0.33%) |
Sep 08, 2020 | 25.33 | 27.93 | 25.20 | 27.30 | 102,212 | +2.30(+9.20%) |
Sep 04, 2020 | 23.69 | 25.23 | 23.17 | 25.00 | 70,700 | +1.45(+6.16%) |
Sep 03, 2020 | 23.65 | 24.24 | 23.00 | 23.55 | 32,677 | -0.23(-0.97%) |
Sep 02, 2020 | 24.82 | 24.82 | 23.53 | 23.78 | 19,657 | -1.03(-4.15%) |
Sep 01, 2020 | 24.84 | 25.05 | 24.30 | 24.81 | 25,523 | -0.11(-0.44%) |
Aug 31, 2020 | 24.79 | 25.07 | 24.04 | 24.92 | 55,190 | -0.13(-0.52%) |
Aug 28, 2020 | 24.89 | 25.26 | 24.14 | 25.05 | 54,900 | +0.16(+0.64%) |
Aug 27, 2020 | 23.00 | 25.00 | 22.90 | 24.89 | 68,832 | +1.95(+8.50%) |
Aug 26, 2020 | 22.05 | 23.00 | 21.77 | 22.94 | 56,866 | +0.84(+3.80%) |
Aug 25, 2020 | 22.00 | 22.26 | 21.46 | 22.10 | 60,235 | +0.14(+0.64%) |
Aug 24, 2020 | 23.17 | 23.17 | 21.43 | 21.96 | 37,736 | -0.85(-3.73%) |
Aug 21, 2020 | 23.56 | 23.75 | 22.70 | 22.81 | 46,300 | -0.43(-1.85%) |
Aug 20, 2020 | 22.76 | 23.99 | 22.26 | 23.24 | 41,965 | +0.60(+2.65%) |
Aug 19, 2020 | 23.29 | 23.29 | 22.37 | 22.64 | 58,559 | -0.75(-3.21%) |
Aug 18, 2020 | 24.25 | 24.25 | 21.59 | 23.39 | 72,619 | -0.47(-1.97%) |
Aug 17, 2020 | 21.83 | 25.62 | 21.83 | 23.86 | 121,139 | +2.11(+9.70%) |
Aug 14, 2020 | 21.70 | 21.90 | 21.45 | 21.75 | 84,300 | +0.30(+1.40%) |
Aug 13, 2020 | 21.21 | 21.69 | 20.57 | 21.45 | 28,609 | +0.05(+0.23%) |
Aug 12, 2020 | 20.74 | 21.49 | 20.73 | 21.40 | 18,880 | +0.56(+2.69%) |
Aug 11, 2020 | 20.87 | 21.28 | 20.40 | 20.84 | 15,227 | -0.03(-0.14%) |
Aug 10, 2020 | 21.40 | 21.40 | 20.65 | 20.87 | 17,300 | -0.13(-0.62%) |
Aug 07, 2020 | 21.15 | 21.43 | 20.51 | 21.00 | 37,200 | +0.00(+0.00%) |
Aug 06, 2020 | 21.13 | 21.50 | 20.40 | 21.00 | 47,760 | -0.42(-1.96%) |
Aug 05, 2020 | 21.70 | 21.70 | 21.20 | 21.42 | 20,620 | -0.03(-0.14%) |
Aug 04, 2020 | 21.70 | 21.80 | 21.27 | 21.45 | 20,539 | +0.04(+0.19%) |
Aug 03, 2020 | 21.15 | 21.70 | 21.15 | 21.41 | 53,775 | +0.67(+3.23%) |
Jul 31, 2020 | 20.51 | 21.36 | 20.10 | 20.74 | 85,700 | +0.52(+2.57%) |
Jul 30, 2020 | 20.07 | 20.45 | 20.00 | 20.22 | 65,851 | +0.15(+0.75%) |
Jul 29, 2020 | 20.20 | 20.30 | 20.02 | 20.07 | 21,673 | -0.03(-0.15%) |
Jul 28, 2020 | 20.10 | 20.40 | 20.03 | 20.10 | 62,252 | +0.00(+0.00%) |
Jul 27, 2020 | 20.14 | 20.20 | 19.96 | 20.10 | 31,741 | +0.09(+0.45%) |
Jul 24, 2020 | 20.00 | 20.20 | 19.51 | 20.01 | 110,100 | +0.21(+1.06%) |
Jul 23, 2020 | 19.02 | 20.00 | 18.94 | 19.80 | 97,883 | +0.80(+4.21%) |
Jul 22, 2020 | 18.91 | 19.09 | 18.90 | 19.00 | 29,971 | +0.29(+1.52%) |
Jul 21, 2020 | 18.78 | 19.00 | 18.53 | 18.71 | 93,023 | +0.07(+0.40%) |
Jul 20, 2020 | 18.46 | 19.00 | 18.01 | 18.64 | 38,026 | +0.63(+3.50%) |
Jul 17, 2020 | 19.00 | 19.36 | 18.01 | 18.01 | 22,000 | -1.01(-5.31%) |
Jul 16, 2020 | 17.73 | 19.40 | 17.73 | 19.02 | 52,210 | +1.40(+7.95%) |
Jul 15, 2020 | 16.99 | 17.75 | 16.99 | 17.62 | 25,583 | +0.62(+3.65%) |
Jul 14, 2020 | 16.95 | 17.00 | 16.59 | 17.00 | 7,609 | +0.01(+0.06%) |
Jul 13, 2020 | 16.75 | 17.00 | 16.28 | 16.99 | 13,675 | +0.24(+1.43%) |
Jul 10, 2020 | 16.90 | 16.90 | 16.66 | 16.75 | 16,300 | -0.03(-0.15%) |
Jul 09, 2020 | 16.48 | 16.80 | 16.26 | 16.77 | 27,743 | +0.47(+2.91%) |
Jul 08, 2020 | 15.84 | 16.50 | 15.84 | 16.30 | 12,614 | +0.37(+2.29%) |
Jul 07, 2020 | 15.79 | 16.05 | 15.79 | 15.94 | 12,401 | -0.06(-0.41%) |
Jul 06, 2020 | 16.10 | 16.10 | 15.73 | 16.00 | 18,789 | -0.37(-2.26%) |
Jul 02, 2020 | 15.98 | 16.38 | 15.81 | 16.37 | 10,900 | +0.37(+2.31%) |