Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.72 | 25.09 | 24.05 | 24.62 | 616,205 | -0.10(-0.40%) |
Sep 29, 2020 | 24.87 | 25.25 | 24.18 | 24.72 | 787,578 | -2.16(-8.04%) |
Sep 28, 2020 | 27.06 | 27.13 | 26.10 | 26.88 | 226,360 | +0.12(+0.45%) |
Sep 25, 2020 | 26.12 | 26.96 | 25.90 | 26.76 | 165,300 | +0.67(+2.57%) |
Sep 24, 2020 | 25.80 | 26.82 | 25.05 | 26.09 | 214,753 | +0.00(+0.00%) |
Sep 23, 2020 | 27.71 | 27.81 | 25.96 | 26.09 | 302,377 | -1.71(-6.15%) |
Sep 22, 2020 | 29.59 | 29.86 | 26.25 | 27.80 | 608,380 | -1.77(-5.99%) |
Sep 21, 2020 | 28.96 | 29.78 | 28.28 | 29.57 | 635,521 | +0.12(+0.41%) |
Sep 18, 2020 | 28.39 | 29.91 | 27.66 | 29.45 | 3,838,600 | +1.06(+3.73%) |
Sep 17, 2020 | 28.40 | 29.94 | 28.00 | 28.39 | 643,223 | -0.39(-1.36%) |
Sep 16, 2020 | 28.13 | 29.63 | 28.13 | 28.78 | 684,768 | +0.91(+3.27%) |
Sep 15, 2020 | 27.50 | 28.36 | 27.01 | 27.87 | 504,423 | +0.61(+2.24%) |
Sep 14, 2020 | 25.96 | 27.41 | 25.76 | 27.26 | 604,958 | +1.61(+6.28%) |
Sep 11, 2020 | 25.85 | 26.70 | 25.18 | 25.65 | 361,600 | -0.08(-0.31%) |
Sep 10, 2020 | 25.45 | 26.75 | 24.88 | 25.73 | 471,417 | +0.57(+2.27%) |
Sep 09, 2020 | 22.96 | 25.61 | 22.75 | 25.16 | 438,972 | +2.69(+11.97%) |
Sep 08, 2020 | 21.87 | 23.52 | 21.80 | 22.47 | 553,535 | +0.64(+2.93%) |
Sep 04, 2020 | 23.75 | 23.96 | 21.24 | 21.83 | 1,295,100 | -2.10(-8.78%) |
Sep 03, 2020 | 26.17 | 26.21 | 23.50 | 23.93 | 602,715 | -2.27(-8.66%) |
Sep 02, 2020 | 25.98 | 26.43 | 25.31 | 26.20 | 383,221 | +0.08(+0.31%) |
Sep 01, 2020 | 25.00 | 26.50 | 25.00 | 26.12 | 509,033 | +1.01(+4.02%) |
Aug 31, 2020 | 25.23 | 26.83 | 25.09 | 25.11 | 569,101 | +0.17(+0.68%) |
Aug 28, 2020 | 24.20 | 24.96 | 24.02 | 24.94 | 336,900 | +0.32(+1.30%) |
Aug 27, 2020 | 25.16 | 25.23 | 24.40 | 24.62 | 313,542 | -0.54(-2.15%) |
Aug 26, 2020 | 25.78 | 26.21 | 24.85 | 25.16 | 321,370 | -0.68(-2.63%) |
Aug 25, 2020 | 25.50 | 26.25 | 25.08 | 25.84 | 479,830 | +0.18(+0.70%) |
Aug 24, 2020 | 26.04 | 27.41 | 25.28 | 25.66 | 736,475 | -0.37(-1.42%) |
Aug 21, 2020 | 25.08 | 26.48 | 24.64 | 26.03 | 612,900 | +0.69(+2.72%) |
Aug 20, 2020 | 24.90 | 25.55 | 24.82 | 25.34 | 255,483 | +0.18(+0.72%) |
Aug 19, 2020 | 25.26 | 26.16 | 24.02 | 25.16 | 801,386 | -0.47(-1.83%) |
Aug 18, 2020 | 23.79 | 25.83 | 23.50 | 25.63 | 937,409 | +2.83(+12.41%) |
Aug 17, 2020 | 22.54 | 23.19 | 22.32 | 22.80 | 713,454 | +0.32(+1.42%) |
Aug 14, 2020 | 22.35 | 22.67 | 21.34 | 22.48 | 537,900 | +0.06(+0.27%) |
Aug 13, 2020 | 22.13 | 22.90 | 21.90 | 22.42 | 781,481 | +0.14(+0.63%) |
Aug 12, 2020 | 24.03 | 24.48 | 22.02 | 22.28 | 783,681 | -1.34(-5.67%) |
Aug 11, 2020 | 24.25 | 24.72 | 23.57 | 23.62 | 438,387 | -0.48(-1.99%) |
Aug 10, 2020 | 24.49 | 24.50 | 23.86 | 24.10 | 655,039 | +0.63(+2.68%) |
Aug 07, 2020 | 24.98 | 24.99 | 23.08 | 23.47 | 799,200 | -1.05(-4.28%) |
Aug 06, 2020 | 27.15 | 27.45 | 23.00 | 24.52 | 3,152,527 | +3.24(+15.23%) |
Aug 05, 2020 | 20.05 | 21.48 | 19.50 | 21.28 | 782,410 | +1.87(+9.63%) |
Aug 04, 2020 | 19.50 | 19.75 | 18.83 | 19.41 | 610,167 | +0.41(+2.13%) |
Aug 03, 2020 | 20.70 | 20.70 | 18.76 | 19.00 | 701,510 | -0.34(-1.73%) |
Jul 31, 2020 | 20.50 | 20.96 | 19.05 | 19.34 | 289,300 | -1.03(-5.06%) |
Jul 30, 2020 | 20.00 | 20.86 | 19.90 | 20.37 | 192,285 | -0.19(-0.92%) |
Jul 29, 2020 | 21.01 | 21.38 | 20.36 | 20.56 | 136,415 | -0.26(-1.25%) |
Jul 28, 2020 | 21.67 | 21.72 | 20.75 | 20.82 | 176,904 | -0.69(-3.21%) |
Jul 27, 2020 | 21.39 | 21.91 | 21.14 | 21.51 | 231,192 | +0.35(+1.65%) |
Jul 24, 2020 | 21.72 | 21.86 | 20.85 | 21.16 | 122,200 | -0.75(-3.42%) |
Jul 23, 2020 | 22.53 | 23.19 | 21.73 | 21.91 | 161,306 | -0.61(-2.71%) |
Jul 22, 2020 | 22.34 | 22.88 | 22.10 | 22.52 | 128,471 | +0.11(+0.49%) |
Jul 21, 2020 | 23.35 | 23.78 | 22.22 | 22.41 | 166,920 | -0.79(-3.41%) |
Jul 20, 2020 | 23.95 | 24.15 | 22.51 | 23.20 | 204,260 | -0.46(-1.94%) |
Jul 17, 2020 | 23.72 | 24.24 | 23.01 | 23.66 | 159,600 | -0.08(-0.34%) |
Jul 16, 2020 | 24.48 | 24.51 | 23.09 | 23.74 | 388,931 | -0.68(-2.78%) |
Jul 15, 2020 | 25.63 | 26.19 | 23.57 | 24.42 | 393,974 | -0.67(-2.67%) |
Jul 14, 2020 | 25.03 | 25.93 | 23.13 | 25.09 | 628,029 | +0.06(+0.24%) |
Jul 13, 2020 | 27.49 | 27.88 | 25.01 | 25.03 | 271,788 | -1.70(-6.36%) |
Jul 10, 2020 | 30.70 | 30.70 | 26.24 | 26.73 | 470,300 | -3.84(-12.56%) |
Jul 09, 2020 | 29.20 | 31.00 | 28.43 | 30.57 | 341,191 | +1.56(+5.38%) |
Jul 08, 2020 | 28.74 | 29.62 | 28.25 | 29.01 | 160,684 | +0.40(+1.40%) |
Jul 07, 2020 | 29.32 | 30.30 | 28.34 | 28.61 | 181,662 | -0.81(-2.75%) |
Jul 06, 2020 | 29.35 | 30.98 | 29.15 | 29.42 | 320,815 | +0.55(+1.91%) |
Jul 02, 2020 | 29.00 | 29.39 | 28.02 | 28.87 | 176,400 | +0.36(+1.26%) |