Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.80 | 24.40 | 23.60 | 23.80 | 17,806 | +0.00(+0.00%) |
Sep 29, 2020 | 22.60 | 24.00 | 21.80 | 23.80 | 23,881 | +1.20(+5.31%) |
Sep 28, 2020 | 22.00 | 22.80 | 21.40 | 22.60 | 15,757 | +1.20(+5.61%) |
Sep 25, 2020 | 21.60 | 22.20 | 21.00 | 21.40 | 17,500 | +0.00(+0.00%) |
Sep 24, 2020 | 23.40 | 23.40 | 21.40 | 21.40 | 21,669 | -2.40(-10.08%) |
Sep 23, 2020 | 22.40 | 24.80 | 21.60 | 23.80 | 66,443 | +0.80(+3.48%) |
Sep 22, 2020 | 24.00 | 24.20 | 22.60 | 23.00 | 14,561 | -0.60(-2.54%) |
Sep 21, 2020 | 25.40 | 25.40 | 23.60 | 23.60 | 15,420 | -1.80(-7.09%) |
Sep 18, 2020 | 25.00 | 26.40 | 24.61 | 25.40 | 38,810 | +0.60(+2.42%) |
Sep 17, 2020 | 23.80 | 25.20 | 23.60 | 24.80 | 10,597 | -0.20(-0.80%) |
Sep 16, 2020 | 23.80 | 25.80 | 23.40 | 25.00 | 48,200 | +1.20(+5.04%) |
Sep 15, 2020 | 24.20 | 24.20 | 22.60 | 23.80 | 22,926 | +0.00(+0.00%) |
Sep 14, 2020 | 21.20 | 24.00 | 21.00 | 23.80 | 35,456 | +2.60(+12.26%) |
Sep 11, 2020 | 22.00 | 22.00 | 20.80 | 21.20 | 7,965 | -0.80(-3.64%) |
Sep 10, 2020 | 21.20 | 22.00 | 21.00 | 22.00 | 9,504 | +0.80(+3.77%) |
Sep 09, 2020 | 21.60 | 21.80 | 20.60 | 21.20 | 8,507 | -0.40(-1.85%) |
Sep 08, 2020 | 21.00 | 21.80 | 19.60 | 21.60 | 27,332 | +2.00(+10.20%) |
Sep 04, 2020 | 20.80 | 20.80 | 18.60 | 19.60 | 41,830 | -1.20(-5.77%) |
Sep 03, 2020 | 21.20 | 22.00 | 20.00 | 20.80 | 24,523 | -0.40(-1.89%) |
Sep 02, 2020 | 22.40 | 22.40 | 21.00 | 21.20 | 16,705 | -0.40(-1.85%) |
Sep 01, 2020 | 21.80 | 22.00 | 21.40 | 21.60 | 12,731 | +0.20(+0.93%) |
Aug 31, 2020 | 21.80 | 22.40 | 21.40 | 21.40 | 12,007 | -0.40(-1.83%) |
Aug 28, 2020 | 22.40 | 22.60 | 21.20 | 21.80 | 22,310 | -0.40(-1.80%) |
Aug 27, 2020 | 22.40 | 22.60 | 21.80 | 22.20 | 16,166 | -0.20(-0.89%) |
Aug 26, 2020 | 23.20 | 23.40 | 22.20 | 22.40 | 32,802 | -1.20(-5.08%) |
Aug 25, 2020 | 23.60 | 24.00 | 22.40 | 23.60 | 20,733 | +0.00(+0.00%) |
Aug 24, 2020 | 25.40 | 25.80 | 22.20 | 23.60 | 25,953 | -1.00(-4.07%) |
Aug 21, 2020 | 24.80 | 25.20 | 23.60 | 24.60 | 20,655 | -0.40(-1.60%) |
Aug 20, 2020 | 24.60 | 25.00 | 24.20 | 25.00 | 16,367 | +0.20(+0.81%) |
Aug 19, 2020 | 25.00 | 25.40 | 24.26 | 24.80 | 12,155 | -0.20(-0.80%) |
Aug 18, 2020 | 25.80 | 25.80 | 24.40 | 25.00 | 15,394 | -0.40(-1.57%) |
Aug 17, 2020 | 24.00 | 26.20 | 23.20 | 25.40 | 44,283 | +2.00(+8.55%) |
Aug 14, 2020 | 22.60 | 24.00 | 22.20 | 23.40 | 34,985 | +0.00(+0.00%) |
Aug 13, 2020 | 24.40 | 24.40 | 22.00 | 23.40 | 69,437 | -1.00(-4.10%) |
Aug 12, 2020 | 25.60 | 25.80 | 23.80 | 24.40 | 57,719 | -1.40(-5.43%) |
Aug 11, 2020 | 26.80 | 26.80 | 25.40 | 25.80 | 35,268 | -0.40(-1.53%) |
Aug 10, 2020 | 25.00 | 26.60 | 25.00 | 26.20 | 44,413 | +1.00(+3.97%) |
Aug 07, 2020 | 26.00 | 26.40 | 25.00 | 25.20 | 37,865 | -0.40(-1.56%) |
Aug 06, 2020 | 25.20 | 26.00 | 25.00 | 25.60 | 25,943 | +0.00(+0.00%) |
Aug 05, 2020 | 25.80 | 25.80 | 25.00 | 25.60 | 39,613 | -0.20(-0.78%) |
Aug 04, 2020 | 25.80 | 26.20 | 25.20 | 25.80 | 26,497 | +0.20(+0.78%) |
Aug 03, 2020 | 26.40 | 26.60 | 25.00 | 25.60 | 32,496 | -0.80(-3.03%) |
Jul 31, 2020 | 26.20 | 27.00 | 25.60 | 26.40 | 34,565 | +0.20(+0.76%) |
Jul 30, 2020 | 25.60 | 26.80 | 24.80 | 26.20 | 47,174 | +0.60(+2.34%) |
Jul 29, 2020 | 25.00 | 26.00 | 24.60 | 25.60 | 36,940 | +0.20(+0.79%) |
Jul 28, 2020 | 25.00 | 26.80 | 24.80 | 25.40 | 47,457 | +0.00(+0.00%) |
Jul 27, 2020 | 26.60 | 27.00 | 25.00 | 25.40 | 39,989 | -0.60(-2.31%) |
Jul 24, 2020 | 26.80 | 27.00 | 25.60 | 26.00 | 59,210 | -0.80(-2.99%) |
Jul 23, 2020 | 26.80 | 27.60 | 25.80 | 26.80 | 57,609 | +0.00(+0.00%) |
Jul 22, 2020 | 27.80 | 28.80 | 26.60 | 26.80 | 86,941 | -0.80(-2.90%) |
Jul 21, 2020 | 27.00 | 28.20 | 26.00 | 27.60 | 57,049 | +0.40(+1.47%) |
Jul 20, 2020 | 27.60 | 27.60 | 26.00 | 27.20 | 51,230 | -0.60(-2.16%) |
Jul 17, 2020 | 28.00 | 28.60 | 26.80 | 27.80 | 33,880 | -0.60(-2.11%) |
Jul 16, 2020 | 28.00 | 29.00 | 25.40 | 28.40 | 50,561 | +0.40(+1.43%) |
Jul 15, 2020 | 26.80 | 28.60 | 26.00 | 28.00 | 42,561 | +1.20(+4.48%) |
Jul 14, 2020 | 27.00 | 27.00 | 25.20 | 26.80 | 43,426 | -0.20(-0.74%) |
Jul 13, 2020 | 28.60 | 29.20 | 26.60 | 27.00 | 103,233 | -3.20(-10.60%) |
Jul 10, 2020 | 31.60 | 32.50 | 30.00 | 30.20 | 103,040 | -2.60(-7.93%) |
Jul 09, 2020 | 36.00 | 36.40 | 31.20 | 32.80 | 206,653 | -6.20(-15.90%) |
Jul 08, 2020 | 36.00 | 41.00 | 34.40 | 39.00 | 154,852 | +2.60(+7.14%) |
Jul 07, 2020 | 37.00 | 37.20 | 35.20 | 36.40 | 21,316 | +1.20(+3.41%) |
Jul 06, 2020 | 34.40 | 36.40 | 34.40 | 35.20 | 22,736 | +1.00(+2.92%) |
Jul 02, 2020 | 35.20 | 35.40 | 33.80 | 34.20 | 17,165 | -0.80(-2.29%) |