Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.08 | 26.49 | 23.02 | 24.67 | 73,507 | +0.67(+2.79%) |
Sep 29, 2020 | 23.98 | 24.25 | 23.74 | 24.00 | 157,791 | -0.21(-0.87%) |
Sep 28, 2020 | 24.53 | 24.59 | 23.51 | 24.21 | 80,312 | +0.03(+0.12%) |
Sep 25, 2020 | 21.50 | 25.31 | 21.50 | 24.18 | 107,300 | +2.35(+10.77%) |
Sep 24, 2020 | 23.47 | 24.05 | 21.54 | 21.83 | 54,147 | -1.71(-7.26%) |
Sep 23, 2020 | 25.34 | 26.57 | 23.48 | 23.54 | 117,950 | -2.04(-7.97%) |
Sep 22, 2020 | 26.69 | 26.95 | 25.51 | 25.58 | 147,132 | -1.24(-4.62%) |
Sep 21, 2020 | 27.77 | 28.12 | 26.20 | 26.82 | 119,948 | -1.51(-5.33%) |
Sep 18, 2020 | 28.93 | 29.40 | 27.93 | 28.33 | 1,761,300 | -0.60(-2.07%) |
Sep 17, 2020 | 28.70 | 29.62 | 27.36 | 28.93 | 272,824 | -0.08(-0.28%) |
Sep 16, 2020 | 29.96 | 31.00 | 28.67 | 29.01 | 260,044 | -1.23(-4.07%) |
Sep 15, 2020 | 29.93 | 30.98 | 29.47 | 30.24 | 177,553 | +0.58(+1.96%) |
Sep 14, 2020 | 29.89 | 30.97 | 29.25 | 29.66 | 352,949 | -0.01(-0.03%) |
Sep 11, 2020 | 29.50 | 31.41 | 28.07 | 29.67 | 240,600 | +0.69(+2.38%) |
Sep 10, 2020 | 27.83 | 30.93 | 27.83 | 28.98 | 177,540 | +1.34(+4.85%) |
Sep 09, 2020 | 27.57 | 29.09 | 27.57 | 27.64 | 96,689 | +0.62(+2.29%) |
Sep 08, 2020 | 25.75 | 29.39 | 25.41 | 27.02 | 233,910 | +1.22(+4.73%) |
Sep 04, 2020 | 28.21 | 29.47 | 24.31 | 25.80 | 141,300 | -2.21(-7.89%) |
Sep 03, 2020 | 29.00 | 29.42 | 27.93 | 28.01 | 100,973 | -1.00(-3.45%) |
Sep 02, 2020 | 28.07 | 29.61 | 27.56 | 29.01 | 210,226 | +0.94(+3.35%) |
Sep 01, 2020 | 29.88 | 29.88 | 27.22 | 28.07 | 149,120 | -0.93(-3.21%) |
Aug 31, 2020 | 29.60 | 31.42 | 28.91 | 29.00 | 159,280 | -0.61(-2.06%) |
Aug 28, 2020 | 27.17 | 29.92 | 27.17 | 29.61 | 109,600 | +2.39(+8.78%) |
Aug 27, 2020 | 29.00 | 29.88 | 26.45 | 27.22 | 117,729 | -1.27(-4.46%) |
Aug 26, 2020 | 29.19 | 29.77 | 27.86 | 28.49 | 45,616 | -0.81(-2.76%) |
Aug 25, 2020 | 30.37 | 31.15 | 26.42 | 29.30 | 206,628 | -0.70(-2.33%) |
Aug 24, 2020 | 29.59 | 31.18 | 27.54 | 30.00 | 185,692 | +0.12(+0.40%) |
Aug 21, 2020 | 30.02 | 31.30 | 29.00 | 29.88 | 68,700 | -0.21(-0.70%) |
Aug 20, 2020 | 30.02 | 31.75 | 29.02 | 30.09 | 118,653 | -0.69(-2.24%) |
Aug 19, 2020 | 33.03 | 33.03 | 28.18 | 30.78 | 239,387 | -1.91(-5.84%) |
Aug 18, 2020 | 33.63 | 34.33 | 32.20 | 32.69 | 261,775 | -0.23(-0.70%) |
Aug 17, 2020 | 31.74 | 32.98 | 30.43 | 32.92 | 91,195 | +1.52(+4.84%) |
Aug 14, 2020 | 30.69 | 31.50 | 30.40 | 31.40 | 63,000 | +0.51(+1.65%) |
Aug 13, 2020 | 30.46 | 32.77 | 30.46 | 30.89 | 194,365 | +0.74(+2.45%) |
Aug 12, 2020 | 29.97 | 30.84 | 29.54 | 30.15 | 269,791 | +0.45(+1.52%) |
Aug 11, 2020 | 28.50 | 30.66 | 28.50 | 29.70 | 134,659 | +0.81(+2.80%) |
Aug 10, 2020 | 28.26 | 29.50 | 27.86 | 28.89 | 304,805 | +0.98(+3.51%) |
Aug 07, 2020 | 28.37 | 29.00 | 26.20 | 27.91 | 230,800 | -0.39(-1.38%) |
Aug 06, 2020 | 29.40 | 29.40 | 27.25 | 28.30 | 276,197 | -0.58(-2.01%) |
Aug 05, 2020 | 24.85 | 29.80 | 24.46 | 28.88 | 366,086 | +4.24(+17.21%) |
Aug 04, 2020 | 23.97 | 25.95 | 23.50 | 24.64 | 143,691 | +1.28(+5.48%) |
Aug 03, 2020 | 19.54 | 23.94 | 19.42 | 23.36 | 279,845 | +3.68(+18.70%) |
Jul 31, 2020 | 18.80 | 19.84 | 18.32 | 19.68 | 361,600 | +1.18(+6.38%) |
Jul 30, 2020 | 18.99 | 18.99 | 18.06 | 18.50 | 340,885 | -0.27(-1.44%) |
Jul 29, 2020 | 18.65 | 18.92 | 17.90 | 18.77 | 367,202 | +0.57(+3.13%) |
Jul 28, 2020 | 17.88 | 18.35 | 17.60 | 18.20 | 183,890 | +0.63(+3.59%) |
Jul 27, 2020 | 19.70 | 19.99 | 17.50 | 17.57 | 517,900 | -1.48(-7.77%) |