Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.00 | 29.40 | 27.80 | 28.40 | 55,293 | -0.20(-0.70%) |
Sep 29, 2020 | 30.80 | 31.40 | 28.40 | 28.60 | 50,726 | -2.00(-6.54%) |
Sep 28, 2020 | 29.80 | 33.80 | 29.40 | 30.60 | 91,680 | +0.80(+2.68%) |
Sep 25, 2020 | 28.60 | 31.20 | 28.60 | 29.80 | 65,210 | +0.00(+0.00%) |
Sep 24, 2020 | 29.20 | 31.20 | 28.00 | 29.80 | 67,106 | -0.80(-2.61%) |
Sep 23, 2020 | 35.40 | 36.60 | 30.20 | 30.60 | 135,027 | -4.60(-13.07%) |
Sep 22, 2020 | 39.60 | 41.00 | 34.80 | 35.20 | 287,306 | -1.00(-2.76%) |
Sep 21, 2020 | 32.60 | 42.60 | 31.00 | 36.20 | 788,848 | +4.80(+15.29%) |
Sep 18, 2020 | 28.80 | 33.00 | 28.00 | 31.40 | 153,660 | +4.00(+14.60%) |
Sep 17, 2020 | 26.20 | 30.00 | 25.40 | 27.40 | 85,032 | +1.80(+7.03%) |
Sep 16, 2020 | 25.00 | 26.20 | 24.40 | 25.60 | 35,900 | +1.20(+4.92%) |
Sep 15, 2020 | 25.20 | 25.80 | 24.00 | 24.40 | 24,239 | -0.80(-3.17%) |
Sep 14, 2020 | 22.40 | 25.80 | 22.26 | 25.20 | 113,922 | +3.80(+17.76%) |
Sep 11, 2020 | 23.00 | 23.00 | 21.00 | 21.40 | 27,805 | -0.40(-1.83%) |
Sep 10, 2020 | 23.20 | 23.40 | 21.80 | 21.80 | 19,675 | -1.20(-5.22%) |
Sep 09, 2020 | 22.40 | 23.40 | 22.29 | 23.00 | 19,924 | +0.80(+3.60%) |
Sep 08, 2020 | 22.20 | 22.80 | 22.00 | 22.20 | 20,062 | -0.80(-3.48%) |
Sep 04, 2020 | 23.40 | 24.00 | 22.00 | 23.00 | 24,455 | +0.00(+0.00%) |
Sep 03, 2020 | 24.80 | 25.00 | 22.60 | 23.00 | 50,227 | -1.60(-6.50%) |
Sep 02, 2020 | 24.40 | 25.00 | 24.20 | 24.60 | 18,381 | -0.20(-0.81%) |
Sep 01, 2020 | 25.00 | 25.00 | 24.60 | 24.80 | 18,999 | -0.20(-0.80%) |
Aug 31, 2020 | 24.20 | 25.40 | 24.20 | 25.00 | 26,672 | +0.40(+1.63%) |
Aug 28, 2020 | 23.80 | 24.60 | 23.60 | 24.60 | 23,960 | +0.80(+3.36%) |
Aug 27, 2020 | 24.80 | 25.00 | 23.80 | 23.80 | 28,593 | -0.80(-3.25%) |
Aug 26, 2020 | 24.40 | 26.20 | 24.40 | 24.60 | 34,516 | -0.40(-1.60%) |
Aug 25, 2020 | 25.60 | 26.15 | 24.80 | 25.00 | 31,127 | -0.40(-1.57%) |
Aug 24, 2020 | 28.20 | 28.20 | 25.20 | 25.40 | 61,015 | -2.00(-7.30%) |
Aug 21, 2020 | 27.80 | 28.60 | 27.20 | 27.40 | 37,505 | -1.20(-4.20%) |
Aug 20, 2020 | 30.20 | 30.40 | 26.80 | 28.60 | 89,574 | +0.20(+0.70%) |
Aug 19, 2020 | 27.20 | 31.00 | 25.20 | 28.40 | 183,429 | +3.60(+14.52%) |
Aug 18, 2020 | 25.40 | 25.60 | 24.40 | 24.80 | 19,811 | -0.80(-3.13%) |
Aug 17, 2020 | 26.20 | 26.40 | 25.00 | 25.60 | 38,783 | -0.60(-2.29%) |
Aug 14, 2020 | 24.20 | 26.60 | 24.20 | 26.20 | 64,340 | +1.40(+5.65%) |
Aug 13, 2020 | 24.20 | 25.60 | 24.00 | 24.80 | 35,850 | +0.40(+1.64%) |
Aug 12, 2020 | 24.60 | 25.60 | 23.80 | 24.40 | 63,333 | +0.00(+0.00%) |
Aug 11, 2020 | 26.40 | 27.00 | 24.20 | 24.40 | 79,698 | -3.20(-11.59%) |
Aug 10, 2020 | 27.40 | 29.00 | 26.80 | 27.60 | 144,533 | +1.20(+4.55%) |
Aug 07, 2020 | 24.00 | 26.40 | 23.60 | 26.40 | 86,375 | +3.00(+12.82%) |
Aug 06, 2020 | 23.20 | 25.40 | 22.60 | 23.40 | 92,611 | +0.60(+2.63%) |
Aug 05, 2020 | 22.80 | 23.20 | 22.20 | 22.80 | 35,511 | +0.20(+0.88%) |
Aug 04, 2020 | 23.00 | 23.20 | 22.20 | 22.60 | 40,702 | +0.20(+0.89%) |
Aug 03, 2020 | 22.80 | 22.80 | 22.00 | 22.40 | 57,604 | +0.60(+2.75%) |
Jul 31, 2020 | 22.00 | 22.40 | 21.60 | 21.80 | 34,510 | -0.80(-3.54%) |
Jul 30, 2020 | 23.00 | 23.40 | 22.00 | 22.60 | 49,996 | -1.00(-4.24%) |
Jul 29, 2020 | 24.40 | 24.60 | 22.60 | 23.60 | 36,440 | -0.80(-3.28%) |
Jul 28, 2020 | 24.00 | 24.60 | 23.60 | 24.40 | 22,095 | -0.60(-2.40%) |
Jul 27, 2020 | 24.80 | 25.60 | 23.60 | 25.00 | 80,896 | +1.40(+5.93%) |
Jul 24, 2020 | 22.60 | 23.80 | 21.40 | 23.60 | 72,005 | +1.20(+5.36%) |
Jul 23, 2020 | 22.00 | 23.60 | 21.60 | 22.40 | 143,168 | +1.20(+5.66%) |
Jul 22, 2020 | 21.20 | 21.40 | 20.60 | 21.20 | 53,273 | +0.00(+0.00%) |
Jul 21, 2020 | 21.80 | 21.80 | 21.00 | 21.20 | 62,601 | -0.40(-1.85%) |
Jul 20, 2020 | 23.40 | 23.60 | 21.20 | 21.60 | 133,686 | -3.60(-14.29%) |
Jul 17, 2020 | 25.40 | 26.20 | 22.20 | 25.20 | 201,855 | +3.80(+17.76%) |
Jul 16, 2020 | 21.80 | 22.00 | 21.00 | 21.40 | 53,144 | -0.20(-0.93%) |
Jul 15, 2020 | 21.00 | 22.00 | 20.80 | 21.60 | 30,007 | +0.60(+2.86%) |
Jul 14, 2020 | 20.40 | 21.40 | 20.20 | 21.00 | 32,583 | +0.80(+3.96%) |
Jul 13, 2020 | 21.00 | 21.40 | 20.20 | 20.20 | 33,136 | -0.90(-4.27%) |
Jul 10, 2020 | 21.00 | 21.80 | 20.40 | 21.10 | 36,500 | +0.10(+0.48%) |
Jul 09, 2020 | 21.80 | 22.00 | 20.60 | 21.00 | 39,235 | -1.00(-4.55%) |
Jul 08, 2020 | 23.60 | 23.60 | 21.00 | 22.00 | 40,781 | -0.60(-2.65%) |
Jul 07, 2020 | 21.20 | 23.80 | 20.20 | 22.60 | 67,742 | +1.40(+6.60%) |
Jul 06, 2020 | 23.00 | 24.00 | 20.60 | 21.20 | 79,459 | -1.60(-7.02%) |
Jul 02, 2020 | 23.60 | 24.38 | 22.60 | 22.80 | 43,710 | -0.80(-3.39%) |