Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.92 | 21.98 | 20.38 | 20.40 | 2,079,405 | -1.18(-5.47%) |
Sep 29, 2020 | 23.74 | 23.74 | 21.19 | 21.58 | 2,094,902 | -2.24(-9.40%) |
Sep 28, 2020 | 23.49 | 24.31 | 23.21 | 23.82 | 1,200,107 | +0.89(+3.88%) |
Sep 25, 2020 | 21.70 | 23.04 | 21.26 | 22.93 | 1,469,500 | +1.14(+5.23%) |
Sep 24, 2020 | 22.73 | 22.83 | 21.67 | 21.79 | 1,405,886 | -1.30(-5.63%) |
Sep 23, 2020 | 26.00 | 26.45 | 23.00 | 23.09 | 1,315,765 | -2.86(-11.02%) |
Sep 22, 2020 | 25.86 | 26.18 | 24.95 | 25.95 | 976,328 | +0.60(+2.37%) |
Sep 21, 2020 | 25.10 | 25.54 | 24.15 | 25.35 | 975,771 | -0.70(-2.69%) |
Sep 18, 2020 | 25.62 | 26.79 | 25.12 | 26.05 | 4,096,200 | +0.66(+2.60%) |
Sep 17, 2020 | 26.34 | 26.67 | 25.25 | 25.39 | 1,286,853 | -1.63(-6.03%) |
Sep 16, 2020 | 27.47 | 27.88 | 26.88 | 27.02 | 1,105,684 | -0.51(-1.85%) |
Sep 15, 2020 | 29.06 | 29.25 | 27.02 | 27.53 | 1,768,367 | -0.95(-3.34%) |
Sep 14, 2020 | 32.47 | 32.96 | 28.22 | 28.48 | 4,086,596 | -3.91(-12.07%) |
Sep 11, 2020 | 33.43 | 33.82 | 32.08 | 32.39 | 882,600 | -0.79(-2.38%) |
Sep 10, 2020 | 33.96 | 35.31 | 33.04 | 33.18 | 1,599,392 | -1.23(-3.57%) |
Sep 09, 2020 | 32.37 | 35.68 | 31.67 | 34.41 | 2,566,364 | +2.79(+8.82%) |
Sep 08, 2020 | 31.83 | 32.61 | 31.50 | 31.62 | 1,045,911 | -1.43(-4.31%) |
Sep 04, 2020 | 31.91 | 33.50 | 30.98 | 33.05 | 1,918,800 | +1.85(+5.91%) |
Sep 03, 2020 | 33.92 | 34.51 | 31.03 | 31.20 | 1,646,057 | -3.23(-9.38%) |
Sep 02, 2020 | 32.21 | 34.76 | 31.57 | 34.43 | 1,937,499 | +2.43(+7.59%) |
Sep 01, 2020 | 31.54 | 32.61 | 31.00 | 32.00 | 713,532 | +0.17(+0.53%) |
Aug 31, 2020 | 32.75 | 32.79 | 31.77 | 31.83 | 750,747 | -1.01(-3.08%) |
Aug 28, 2020 | 31.84 | 33.23 | 31.50 | 32.84 | 1,181,800 | +1.21(+3.83%) |
Aug 27, 2020 | 32.13 | 32.47 | 30.93 | 31.63 | 1,222,870 | -0.25(-0.78%) |
Aug 26, 2020 | 32.25 | 34.59 | 31.78 | 31.88 | 2,292,057 | -0.29(-0.90%) |
Aug 25, 2020 | 32.17 | 32.78 | 31.19 | 32.17 | 2,023,943 | -0.41(-1.26%) |
Aug 24, 2020 | 28.40 | 33.44 | 28.18 | 32.58 | 6,710,990 | +4.54(+16.19%) |
Aug 21, 2020 | 28.44 | 29.57 | 27.79 | 28.04 | 2,262,400 | -0.86(-2.98%) |
Aug 20, 2020 | 29.49 | 30.27 | 28.12 | 28.90 | 2,679,610 | -1.09(-3.63%) |
Aug 19, 2020 | 28.60 | 30.59 | 27.23 | 29.99 | 5,958,920 | +1.11(+3.84%) |
Aug 18, 2020 | 23.91 | 29.21 | 23.35 | 28.88 | 6,971,133 | +5.01(+20.99%) |
Aug 17, 2020 | 23.89 | 23.91 | 22.77 | 23.87 | 1,018,711 | -0.12(-0.52%) |
Aug 14, 2020 | 23.79 | 24.33 | 23.53 | 24.00 | 917,600 | -0.02(-0.06%) |
Aug 13, 2020 | 24.25 | 24.88 | 23.63 | 24.01 | 1,443,092 | +0.30(+1.27%) |
Aug 12, 2020 | 25.61 | 25.74 | 23.09 | 23.71 | 2,546,851 | -1.69(-6.65%) |
Aug 11, 2020 | 25.25 | 27.55 | 25.04 | 25.40 | 8,094,414 | +0.49(+1.97%) |
Aug 10, 2020 | 25.08 | 26.78 | 24.56 | 24.91 | 6,976,748 | -0.86(-3.34%) |
Aug 07, 2020 | 22.00 | 26.45 | 21.33 | 25.77 | 38,209,800 | +9.32(+56.66%) |
Aug 06, 2020 | 16.44 | 17.10 | 16.35 | 16.45 | 3,384,246 | -0.09(-0.54%) |
Aug 05, 2020 | 16.57 | 17.23 | 16.20 | 16.54 | 894,736 | +0.08(+0.49%) |
Aug 04, 2020 | 16.11 | 16.80 | 16.01 | 16.46 | 1,008,852 | +0.56(+3.52%) |
Aug 03, 2020 | 15.31 | 16.10 | 15.13 | 15.90 | 775,793 | +0.55(+3.58%) |
Jul 31, 2020 | 15.41 | 15.45 | 14.95 | 15.35 | 826,900 | -0.09(-0.58%) |
Jul 30, 2020 | 15.50 | 15.72 | 14.96 | 15.44 | 928,266 | -0.25(-1.59%) |
Jul 29, 2020 | 15.20 | 15.73 | 15.05 | 15.69 | 878,026 | +0.50(+3.29%) |
Jul 28, 2020 | 15.25 | 15.52 | 15.08 | 15.19 | 865,373 | -0.08(-0.52%) |
Jul 27, 2020 | 16.07 | 16.07 | 15.18 | 15.27 | 1,150,255 | -0.78(-4.86%) |
Jul 24, 2020 | 16.30 | 16.40 | 15.89 | 16.05 | 962,600 | -0.38(-2.31%) |
Jul 23, 2020 | 16.64 | 16.88 | 16.12 | 16.43 | 989,060 | -0.39(-2.32%) |
Jul 22, 2020 | 16.48 | 17.32 | 16.31 | 16.82 | 1,041,140 | +0.15(+0.90%) |
Jul 21, 2020 | 16.35 | 16.78 | 16.21 | 16.67 | 1,030,029 | +0.45(+2.77%) |
Jul 20, 2020 | 16.66 | 16.69 | 15.82 | 16.22 | 1,336,209 | -0.56(-3.34%) |
Jul 17, 2020 | 17.56 | 17.58 | 16.63 | 16.78 | 1,441,800 | -0.89(-5.04%) |
Jul 16, 2020 | 17.35 | 18.13 | 17.17 | 17.67 | 1,326,404 | +0.00(+0.00%) |
Jul 15, 2020 | 16.93 | 17.85 | 16.79 | 17.67 | 1,838,682 | +1.36(+8.34%) |
Jul 14, 2020 | 16.50 | 16.75 | 16.02 | 16.31 | 1,199,885 | -0.13(-0.79%) |
Jul 13, 2020 | 17.05 | 17.68 | 16.42 | 16.44 | 1,703,112 | -0.48(-2.84%) |
Jul 10, 2020 | 16.09 | 16.99 | 15.66 | 16.92 | 1,295,700 | +0.73(+4.51%) |
Jul 09, 2020 | 17.24 | 17.24 | 16.06 | 16.19 | 1,822,195 | -1.15(-6.63%) |
Jul 08, 2020 | 17.00 | 17.66 | 16.66 | 17.34 | 1,836,712 | +0.31(+1.82%) |
Jul 07, 2020 | 17.73 | 17.85 | 16.88 | 17.03 | 1,872,564 | -1.08(-5.96%) |
Jul 06, 2020 | 18.29 | 18.55 | 17.52 | 18.11 | 1,595,491 | +0.13(+0.72%) |
Jul 02, 2020 | 17.95 | 18.21 | 17.09 | 17.98 | 2,069,800 | +0.46(+2.63%) |