Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.36 | 24.36 | 22.77 | 22.86 | 1,804 | -1.68(-6.86%) |
Sep 29, 2020 | 23.53 | 24.58 | 23.53 | 24.55 | 2,283 | -0.60(-2.39%) |
Sep 28, 2020 | 25.15 | 25.15 | 25.15 | 25.15 | 965 | +1.11(+4.62%) |
Sep 25, 2020 | 24.12 | 24.12 | 23.05 | 24.04 | 1,427 | -0.09(-0.38%) |
Sep 24, 2020 | 24.13 | 24.13 | 24.13 | 363 | +0.00(+0.00%) | |
Sep 23, 2020 | 24.28 | 24.28 | 24.03 | 24.13 | 916 | -0.43(-1.74%) |
Sep 22, 2020 | 25.48 | 25.48 | 23.95 | 24.56 | 7,531 | -1.26(-4.87%) |
Sep 21, 2020 | 24.69 | 27.29 | 24.05 | 25.81 | 13,109 | +1.23(+5.00%) |
Sep 18, 2020 | 23.08 | 24.58 | 22.36 | 24.58 | 17,573 | +1.07(+4.53%) |
Sep 17, 2020 | 22.63 | 23.85 | 22.41 | 23.52 | 6,104 | +0.08(+0.35%) |
Sep 16, 2020 | 22.76 | 23.95 | 21.19 | 23.44 | 6,698 | +1.13(+5.06%) |
Sep 15, 2020 | 21.51 | 22.31 | 21.34 | 22.31 | 1,051 | +0.15(+0.70%) |
Sep 14, 2020 | 22.76 | 22.76 | 22.13 | 22.15 | 1,976 | -0.59(-2.60%) |
Sep 11, 2020 | 22.74 | 22.76 | 22.74 | 22.74 | 988 | +0.89(+4.08%) |
Sep 10, 2020 | 22.53 | 23.24 | 21.85 | 21.85 | 2,349 | +0.20(+0.93%) |
Sep 09, 2020 | 22.76 | 22.76 | 21.65 | 21.65 | 1,688 | -1.54(-6.64%) |
Sep 08, 2020 | 20.94 | 23.25 | 20.94 | 23.19 | 7,911 | +2.29(+10.98%) |
Sep 04, 2020 | 20.94 | 20.94 | 20.90 | 20.90 | 549 | +0.18(+0.88%) |
Sep 03, 2020 | 20.71 | 20.71 | 20.71 | 20.71 | 226 | -0.23(-1.09%) |
Sep 02, 2020 | 20.94 | 20.94 | 20.83 | 20.94 | 1,274 | +1.49(+7.68%) |
Sep 01, 2020 | 20.04 | 20.94 | 19.11 | 19.45 | 7,401 | +0.07(+0.38%) |
Aug 31, 2020 | 21.16 | 21.16 | 19.27 | 19.38 | 5,085 | -0.87(-4.32%) |
Aug 28, 2020 | 20.21 | 20.26 | 20.21 | 20.25 | 1,447 | +0.31(+1.53%) |
Aug 27, 2020 | 18.84 | 20.73 | 18.84 | 19.94 | 2,753 | -0.94(-4.52%) |
Aug 26, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 562 | -0.48(-2.23%) |
Aug 25, 2020 | 22.28 | 22.28 | 20.20 | 21.36 | 2,641 | -0.92(-4.11%) |
Aug 24, 2020 | 22.28 | 22.28 | 22.28 | 427 | +0.00(+0.00%) | |
Aug 21, 2020 | 20.07 | 22.28 | 20.07 | 22.28 | 5,788 | +1.39(+6.67%) |
Aug 19, 2020 | 20.89 | 20.89 | 20.89 | 0 | +0.76(+3.79%) | |
Aug 18, 2020 | 19.10 | 20.12 | 19.10 | 20.12 | 890 | +0.00(+0.00%) |
Aug 17, 2020 | 20.12 | 20.12 | 20.12 | 11 | +0.00(+0.00%) | |
Aug 14, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 667 | +0.18(+0.90%) |
Aug 13, 2020 | 18.88 | 20.02 | 18.47 | 19.94 | 5,337 | +0.46(+2.37%) |
Aug 12, 2020 | 19.85 | 19.85 | 19.29 | 19.48 | 729 | -1.01(-4.93%) |
Aug 11, 2020 | 18.53 | 20.49 | 18.53 | 20.49 | 4,945 | +1.55(+8.16%) |
Aug 10, 2020 | 17.98 | 19.04 | 17.97 | 18.95 | 3,990 | +0.54(+2.92%) |
Aug 07, 2020 | 18.41 | 18.41 | 18.41 | 18.41 | 333 | +0.08(+0.44%) |
Aug 06, 2020 | 18.19 | 18.47 | 18.19 | 18.33 | 1,117 | -0.35(-1.85%) |
Aug 05, 2020 | 18.55 | 18.67 | 18.55 | 18.67 | 518 | -0.18(-0.93%) |
Aug 04, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 729 | +0.17(+0.91%) |
Aug 03, 2020 | 18.65 | 18.68 | 18.65 | 18.68 | 399 | +0.16(+0.87%) |
Jul 31, 2020 | 19.23 | 19.23 | 18.44 | 18.52 | 1,558 | -0.93(-4.80%) |
Jul 30, 2020 | 19.45 | 19.45 | 19.45 | 19.45 | 240 | +0.16(+0.82%) |
Jul 29, 2020 | 19.18 | 19.66 | 19.05 | 19.29 | 2,209 | -0.78(-3.89%) |
Jul 28, 2020 | 20.07 | 20.07 | 20.07 | 7 | +0.00(+0.00%) | |
Jul 27, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 335 | +0.69(+3.55%) |
Jul 24, 2020 | 19.38 | 19.38 | 19.38 | 113 | +0.00(+0.00%) | |
Jul 23, 2020 | 19.42 | 19.58 | 19.38 | 19.38 | 710 | +0.41(+2.14%) |
Jul 22, 2020 | 18.61 | 19.17 | 18.61 | 18.98 | 2,112 | -0.77(-3.90%) |
Jul 21, 2020 | 19.75 | 19.75 | 19.75 | 19.75 | 490 | +0.40(+2.04%) |
Jul 20, 2020 | 18.87 | 19.35 | 18.55 | 19.35 | 2,330 | +0.98(+5.33%) |
Jul 17, 2020 | 18.57 | 20.62 | 18.26 | 18.37 | 10,129 | -2.16(-10.54%) |
Jul 16, 2020 | 20.57 | 20.57 | 20.54 | 20.54 | 684 | +0.08(+0.39%) |
Jul 15, 2020 | 20.46 | 20.46 | 20.46 | 84 | +0.00(+0.00%) | |
Jul 14, 2020 | 19.45 | 20.46 | 18.46 | 20.46 | 2,542 | -1.10(-5.12%) |
Jul 13, 2020 | 21.56 | 21.56 | 21.56 | 11 | +0.00(+0.00%) | |
Jul 10, 2020 | 21.56 | 21.56 | 21.56 | 36 | +0.00(+0.00%) | |
Jul 09, 2020 | 21.08 | 21.78 | 20.59 | 21.56 | 3,693 | +0.50(+2.39%) |
Jul 08, 2020 | 21.06 | 21.06 | 21.06 | 15 | +0.00(+0.00%) | |
Jul 07, 2020 | 21.10 | 21.10 | 21.06 | 21.06 | 626 | -0.19(-0.89%) |
Jul 06, 2020 | 21.25 | 21.25 | 21.25 | 360 | +0.00(+0.00%) | |
Jul 02, 2020 | 17.98 | 21.25 | 17.98 | 21.25 | 7,235 | +2.38(+12.62%) |