Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.48 | 26.03 | 25.16 | 25.66 | 1,308,775 | +0.12(+0.47%) |
Sep 29, 2020 | 26.14 | 26.38 | 25.42 | 25.54 | 717,096 | -0.79(-3.00%) |
Sep 28, 2020 | 27.01 | 27.41 | 26.20 | 26.33 | 591,660 | -0.55(-2.05%) |
Sep 25, 2020 | 26.29 | 27.49 | 26.20 | 26.88 | 1,318,200 | +0.68(+2.60%) |
Sep 24, 2020 | 27.15 | 27.15 | 25.67 | 26.20 | 1,463,964 | -1.18(-4.31%) |
Sep 23, 2020 | 28.25 | 28.52 | 27.28 | 27.38 | 785,501 | -1.03(-3.63%) |
Sep 22, 2020 | 30.00 | 30.00 | 28.13 | 28.41 | 1,224,455 | -1.68(-5.58%) |
Sep 21, 2020 | 30.72 | 31.68 | 29.57 | 30.09 | 1,339,026 | -1.36(-4.32%) |
Sep 18, 2020 | 31.28 | 32.32 | 30.44 | 31.45 | 2,785,600 | +0.48(+1.55%) |
Sep 17, 2020 | 30.39 | 31.98 | 30.26 | 30.97 | 1,364,209 | +0.24(+0.78%) |
Sep 16, 2020 | 30.34 | 31.80 | 29.70 | 30.73 | 1,560,414 | +0.38(+1.25%) |
Sep 15, 2020 | 31.13 | 31.89 | 30.18 | 30.35 | 2,752,697 | -0.15(-0.49%) |
Sep 14, 2020 | 28.53 | 31.28 | 28.30 | 30.50 | 4,917,021 | +2.85(+10.31%) |
Sep 11, 2020 | 28.10 | 29.13 | 26.61 | 27.65 | 13,409,200 | -3.38(-10.89%) |
Sep 10, 2020 | 30.34 | 32.75 | 29.56 | 31.03 | 6,401,714 | -0.83(-2.61%) |
Sep 09, 2020 | 31.10 | 33.74 | 27.87 | 31.86 | 43,980,524 | +13.43(+72.87%) |
Sep 08, 2020 | 17.76 | 18.94 | 17.50 | 18.43 | 583,314 | +0.38(+2.11%) |
Sep 04, 2020 | 18.34 | 18.49 | 17.56 | 18.05 | 736,200 | -0.17(-0.93%) |
Sep 03, 2020 | 18.00 | 18.31 | 17.41 | 18.22 | 676,901 | +0.04(+0.22%) |
Sep 02, 2020 | 17.62 | 18.33 | 17.26 | 18.18 | 630,037 | +0.57(+3.24%) |
Sep 01, 2020 | 18.30 | 18.33 | 17.59 | 17.61 | 705,582 | -0.61(-3.35%) |
Aug 31, 2020 | 18.29 | 18.37 | 17.96 | 18.22 | 304,770 | +0.01(+0.05%) |
Aug 28, 2020 | 18.22 | 18.42 | 17.85 | 18.21 | 372,300 | +0.06(+0.33%) |
Aug 27, 2020 | 18.66 | 18.96 | 17.86 | 18.15 | 338,070 | -0.40(-2.16%) |
Aug 26, 2020 | 18.63 | 18.99 | 18.31 | 18.55 | 403,395 | -0.24(-1.28%) |
Aug 25, 2020 | 18.43 | 18.88 | 18.07 | 18.79 | 349,945 | +0.49(+2.68%) |
Aug 24, 2020 | 18.45 | 18.60 | 17.75 | 18.30 | 638,689 | -0.05(-0.27%) |
Aug 21, 2020 | 19.32 | 19.49 | 18.25 | 18.35 | 642,100 | -0.99(-5.12%) |
Aug 20, 2020 | 19.24 | 19.55 | 19.12 | 19.34 | 342,449 | +0.02(+0.10%) |
Aug 19, 2020 | 19.68 | 19.76 | 19.22 | 19.32 | 373,430 | -0.25(-1.28%) |
Aug 18, 2020 | 20.01 | 20.18 | 19.30 | 19.57 | 489,115 | -0.47(-2.35%) |
Aug 17, 2020 | 19.38 | 20.65 | 19.35 | 20.04 | 542,139 | +0.69(+3.57%) |
Aug 14, 2020 | 19.67 | 19.67 | 18.89 | 19.35 | 430,800 | -0.43(-2.17%) |
Aug 13, 2020 | 19.35 | 19.89 | 19.27 | 19.78 | 454,054 | +0.43(+2.22%) |
Aug 12, 2020 | 19.00 | 19.84 | 18.71 | 19.35 | 593,622 | +0.42(+2.22%) |
Aug 11, 2020 | 19.46 | 20.65 | 18.51 | 18.93 | 843,206 | -0.53(-2.72%) |
Aug 10, 2020 | 20.00 | 20.20 | 18.04 | 19.46 | 2,399,038 | -1.45(-6.93%) |
Aug 07, 2020 | 20.64 | 21.14 | 20.40 | 20.91 | 637,100 | +0.33(+1.60%) |
Aug 06, 2020 | 20.79 | 21.06 | 20.41 | 20.58 | 356,881 | -0.12(-0.58%) |
Aug 05, 2020 | 20.37 | 20.96 | 20.37 | 20.70 | 429,653 | +0.33(+1.62%) |
Aug 04, 2020 | 20.91 | 21.11 | 19.99 | 20.37 | 630,949 | -0.53(-2.54%) |
Aug 03, 2020 | 19.96 | 21.00 | 19.88 | 20.90 | 633,250 | +1.07(+5.42%) |
Jul 31, 2020 | 20.71 | 20.83 | 19.70 | 19.82 | 504,000 | -0.84(-4.04%) |
Jul 30, 2020 | 20.30 | 20.91 | 20.30 | 20.66 | 331,002 | -0.03(-0.14%) |
Jul 29, 2020 | 20.60 | 20.89 | 20.14 | 20.69 | 513,448 | +0.16(+0.78%) |
Jul 28, 2020 | 21.47 | 21.66 | 20.50 | 20.53 | 642,523 | -0.99(-4.60%) |
Jul 27, 2020 | 21.57 | 21.93 | 21.23 | 21.52 | 299,975 | +0.11(+0.51%) |
Jul 24, 2020 | 21.09 | 21.62 | 20.62 | 21.41 | 681,200 | +0.05(+0.23%) |
Jul 23, 2020 | 21.90 | 22.06 | 21.24 | 21.36 | 561,069 | -0.54(-2.47%) |
Jul 22, 2020 | 21.51 | 22.29 | 21.32 | 21.90 | 748,305 | +0.09(+0.41%) |
Jul 21, 2020 | 23.30 | 23.30 | 21.70 | 21.81 | 996,991 | -1.42(-6.11%) |
Jul 20, 2020 | 23.37 | 23.58 | 22.93 | 23.23 | 650,585 | -0.06(-0.26%) |
Jul 17, 2020 | 23.50 | 23.74 | 23.15 | 23.29 | 802,200 | -0.23(-0.98%) |
Jul 16, 2020 | 23.72 | 23.72 | 22.93 | 23.52 | 347,130 | -0.47(-1.96%) |
Jul 15, 2020 | 24.14 | 24.36 | 23.51 | 23.99 | 437,973 | +0.36(+1.52%) |
Jul 14, 2020 | 22.65 | 23.64 | 22.11 | 23.63 | 725,446 | +0.93(+4.10%) |
Jul 13, 2020 | 24.94 | 25.07 | 22.60 | 22.70 | 839,878 | -2.00(-8.12%) |
Jul 10, 2020 | 24.64 | 25.03 | 24.23 | 24.70 | 586,500 | +0.27(+1.13%) |
Jul 09, 2020 | 24.65 | 25.05 | 23.62 | 24.43 | 783,934 | -0.62(-2.48%) |
Jul 08, 2020 | 24.55 | 25.30 | 24.39 | 25.05 | 612,378 | +0.76(+3.13%) |
Jul 07, 2020 | 24.40 | 25.30 | 24.25 | 24.29 | 1,288,300 | +0.74(+3.14%) |
Jul 06, 2020 | 24.38 | 24.77 | 23.38 | 23.55 | 759,688 | -0.66(-2.73%) |
Jul 02, 2020 | 25.35 | 25.43 | 23.90 | 24.21 | 887,200 | -0.98(-3.89%) |