Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.70 | 30.00 | 27.90 | 28.50 | 13,705 | -0.93(-3.16%) |
Sep 29, 2020 | 30.30 | 30.30 | 28.57 | 29.43 | 7,542 | +0.33(+1.13%) |
Sep 28, 2020 | 30.90 | 30.90 | 27.90 | 29.10 | 18,226 | -1.20(-3.96%) |
Sep 25, 2020 | 30.00 | 31.50 | 29.10 | 30.30 | 36,586 | +3.00(+10.99%) |
Sep 24, 2020 | 29.40 | 29.70 | 26.70 | 27.30 | 25,589 | -2.11(-7.19%) |
Sep 23, 2020 | 30.90 | 30.90 | 29.16 | 29.41 | 15,694 | -1.19(-3.87%) |
Sep 22, 2020 | 31.20 | 32.10 | 30.30 | 30.60 | 14,198 | -0.60(-1.92%) |
Sep 21, 2020 | 32.10 | 32.40 | 30.30 | 31.20 | 16,701 | -0.60(-1.89%) |
Sep 18, 2020 | 31.20 | 32.70 | 31.20 | 31.80 | 13,203 | +0.60(+1.92%) |
Sep 17, 2020 | 30.30 | 32.70 | 30.30 | 31.20 | 24,350 | +0.60(+1.96%) |
Sep 16, 2020 | 31.50 | 31.50 | 30.60 | 30.60 | 9,770 | -1.20(-3.77%) |
Sep 15, 2020 | 31.80 | 32.10 | 30.90 | 31.80 | 7,050 | +0.00(+0.00%) |
Sep 14, 2020 | 31.80 | 32.10 | 30.60 | 31.80 | 8,475 | +0.60(+1.92%) |
Sep 11, 2020 | 31.80 | 31.80 | 30.00 | 31.20 | 10,860 | +0.30(+0.97%) |
Sep 10, 2020 | 33.00 | 33.00 | 30.00 | 30.90 | 18,284 | -1.50(-4.63%) |
Sep 09, 2020 | 31.50 | 33.00 | 30.90 | 32.40 | 10,659 | +0.60(+1.89%) |
Sep 08, 2020 | 30.00 | 32.70 | 30.00 | 31.80 | 16,687 | +0.00(+0.00%) |
Sep 04, 2020 | 30.30 | 31.80 | 28.50 | 31.80 | 29,770 | +1.80(+6.00%) |
Sep 03, 2020 | 32.10 | 33.00 | 28.50 | 30.00 | 47,925 | -3.60(-10.71%) |
Sep 02, 2020 | 30.30 | 33.60 | 29.70 | 33.60 | 125,685 | +4.73(+16.38%) |
Sep 01, 2020 | 27.87 | 29.22 | 27.19 | 28.87 | 44,093 | +0.97(+3.48%) |
Aug 31, 2020 | 28.50 | 28.50 | 26.40 | 27.90 | 54,127 | -0.20(-0.70%) |
Aug 28, 2020 | 27.00 | 28.50 | 26.40 | 28.10 | 62,506 | +2.08(+8.00%) |
Aug 27, 2020 | 28.52 | 29.70 | 25.50 | 26.02 | 94,508 | -3.08(-10.60%) |
Aug 26, 2020 | 30.60 | 30.90 | 28.50 | 29.10 | 211,323 | -14.10(-32.64%) |
Aug 25, 2020 | 43.50 | 45.00 | 42.00 | 43.20 | 7,192 | -0.30(-0.69%) |
Aug 24, 2020 | 43.80 | 44.10 | 42.00 | 43.50 | 7,652 | +1.50(+3.57%) |
Aug 21, 2020 | 41.40 | 42.90 | 40.80 | 42.00 | 2,906 | +0.60(+1.45%) |
Aug 20, 2020 | 41.10 | 42.30 | 40.80 | 41.40 | 1,155 | -0.30(-0.72%) |
Aug 19, 2020 | 41.10 | 42.90 | 40.20 | 41.70 | 5,683 | +0.90(+2.21%) |
Aug 18, 2020 | 43.20 | 43.20 | 40.50 | 40.80 | 5,415 | -2.10(-4.90%) |
Aug 17, 2020 | 42.30 | 43.80 | 42.03 | 42.90 | 2,979 | +0.30(+0.70%) |
Aug 14, 2020 | 43.80 | 45.00 | 40.50 | 42.60 | 8,506 | -3.00(-6.58%) |
Aug 13, 2020 | 45.30 | 46.50 | 44.40 | 45.60 | 7,352 | -0.90(-1.94%) |
Aug 12, 2020 | 48.00 | 48.00 | 45.00 | 46.50 | 9,387 | -2.70(-5.49%) |
Aug 11, 2020 | 52.50 | 52.50 | 47.40 | 49.20 | 7,835 | -6.00(-10.87%) |
Aug 10, 2020 | 53.40 | 55.80 | 51.00 | 55.20 | 6,820 | +2.40(+4.55%) |
Aug 07, 2020 | 56.10 | 57.54 | 51.30 | 52.80 | 14,203 | -9.60(-15.38%) |
Aug 06, 2020 | 50.40 | 66.60 | 49.80 | 62.40 | 134,106 | +12.00(+23.81%) |
Aug 05, 2020 | 48.60 | 50.70 | 47.10 | 50.40 | 5,282 | +2.70(+5.66%) |
Aug 04, 2020 | 45.00 | 47.70 | 45.00 | 47.70 | 2,340 | +2.40(+5.30%) |
Aug 03, 2020 | 44.10 | 45.60 | 44.10 | 45.30 | 1,764 | +0.60(+1.34%) |
Jul 31, 2020 | 44.40 | 45.60 | 44.10 | 44.70 | 2,166 | +0.00(+0.00%) |
Jul 30, 2020 | 43.50 | 45.00 | 43.20 | 44.70 | 2,074 | +0.60(+1.36%) |
Jul 29, 2020 | 44.10 | 44.70 | 43.50 | 44.10 | 2,867 | -0.30(-0.68%) |
Jul 28, 2020 | 44.70 | 46.50 | 43.80 | 44.40 | 4,181 | +0.00(+0.00%) |
Jul 27, 2020 | 44.10 | 45.00 | 42.30 | 44.40 | 6,231 | +0.60(+1.37%) |
Jul 24, 2020 | 46.50 | 47.70 | 41.70 | 43.80 | 5,850 | -2.70(-5.81%) |
Jul 23, 2020 | 51.30 | 51.30 | 45.90 | 46.50 | 7,223 | -4.20(-8.28%) |
Jul 22, 2020 | 48.30 | 51.60 | 46.80 | 50.70 | 11,103 | +2.25(+4.64%) |
Jul 21, 2020 | 50.70 | 51.00 | 47.70 | 48.45 | 3,688 | -1.65(-3.29%) |
Jul 20, 2020 | 51.90 | 51.90 | 49.50 | 50.10 | 3,731 | -0.90(-1.76%) |
Jul 17, 2020 | 48.60 | 51.30 | 48.19 | 51.00 | 5,946 | +3.00(+6.25%) |
Jul 16, 2020 | 46.80 | 48.30 | 46.80 | 48.00 | 3,243 | +1.20(+2.56%) |
Jul 15, 2020 | 46.80 | 48.00 | 45.60 | 46.80 | 3,992 | +1.20(+2.63%) |
Jul 14, 2020 | 45.60 | 46.20 | 44.10 | 45.60 | 3,416 | -0.30(-0.65%) |
Jul 13, 2020 | 45.00 | 47.40 | 45.00 | 45.90 | 5,046 | +1.20(+2.68%) |
Jul 10, 2020 | 44.10 | 45.00 | 42.30 | 44.70 | 3,296 | -0.90(-1.97%) |
Jul 09, 2020 | 48.00 | 48.90 | 43.80 | 45.60 | 5,629 | -3.30(-6.75%) |
Jul 08, 2020 | 46.80 | 49.20 | 43.80 | 48.90 | 6,263 | +2.70(+5.84%) |
Jul 07, 2020 | 49.20 | 49.80 | 45.30 | 46.20 | 7,341 | -1.50(-3.14%) |
Jul 06, 2020 | 46.20 | 48.60 | 45.60 | 47.70 | 9,215 | +2.70(+6.00%) |
Jul 02, 2020 | 48.00 | 48.00 | 43.80 | 45.00 | 10,563 | -0.90(-1.96%) |