Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.29 | 30.64 | 29.68 | 30.23 | 186,516 | -0.18(-0.59%) |
Sep 29, 2020 | 29.03 | 30.49 | 28.93 | 30.41 | 239,485 | +1.71(+5.96%) |
Sep 28, 2020 | 29.95 | 29.95 | 27.92 | 28.70 | 194,438 | -0.95(-3.20%) |
Sep 25, 2020 | 27.02 | 29.85 | 26.81 | 29.65 | 113,200 | +2.73(+10.14%) |
Sep 24, 2020 | 26.08 | 27.08 | 25.15 | 26.92 | 99,201 | +0.75(+2.87%) |
Sep 23, 2020 | 27.60 | 27.60 | 25.92 | 26.17 | 203,784 | -1.26(-4.59%) |
Sep 22, 2020 | 28.92 | 28.92 | 26.65 | 27.43 | 365,282 | -1.39(-4.82%) |
Sep 21, 2020 | 29.52 | 29.91 | 27.28 | 28.82 | 376,954 | -1.27(-4.22%) |
Sep 18, 2020 | 31.43 | 32.00 | 29.86 | 30.09 | 1,368,800 | -1.24(-3.96%) |
Sep 17, 2020 | 29.29 | 31.97 | 29.00 | 31.33 | 459,907 | +1.40(+4.68%) |
Sep 16, 2020 | 29.41 | 30.41 | 29.36 | 29.93 | 330,307 | +0.79(+2.71%) |
Sep 15, 2020 | 31.00 | 31.43 | 28.86 | 29.14 | 257,483 | -1.38(-4.52%) |
Sep 14, 2020 | 30.20 | 32.82 | 30.11 | 30.52 | 424,342 | +1.02(+3.46%) |
Sep 11, 2020 | 29.45 | 30.43 | 28.28 | 29.50 | 176,100 | +0.43(+1.48%) |
Sep 10, 2020 | 29.66 | 30.42 | 29.07 | 29.07 | 136,548 | -0.80(-2.68%) |
Sep 09, 2020 | 28.35 | 30.34 | 28.35 | 29.87 | 97,114 | +1.73(+6.15%) |
Sep 08, 2020 | 28.39 | 29.97 | 27.88 | 28.14 | 169,134 | -0.18(-0.64%) |
Sep 04, 2020 | 29.53 | 29.98 | 27.26 | 28.32 | 80,000 | -1.33(-4.49%) |
Sep 03, 2020 | 30.01 | 30.01 | 28.99 | 29.65 | 86,427 | -0.37(-1.23%) |
Sep 02, 2020 | 29.71 | 30.05 | 28.47 | 30.02 | 127,501 | +0.16(+0.54%) |
Sep 01, 2020 | 28.85 | 29.91 | 28.28 | 29.86 | 94,346 | +1.09(+3.79%) |
Aug 31, 2020 | 29.29 | 29.97 | 28.72 | 28.77 | 184,039 | -0.34(-1.17%) |
Aug 28, 2020 | 28.47 | 29.31 | 28.01 | 29.11 | 87,600 | +0.83(+2.93%) |
Aug 27, 2020 | 28.91 | 29.16 | 27.00 | 28.28 | 127,293 | -0.62(-2.15%) |
Aug 26, 2020 | 30.22 | 30.73 | 28.76 | 28.90 | 74,438 | -1.44(-4.75%) |
Aug 25, 2020 | 29.95 | 30.43 | 29.54 | 30.34 | 79,146 | +0.34(+1.13%) |
Aug 24, 2020 | 30.17 | 30.83 | 28.66 | 30.00 | 127,292 | -0.07(-0.23%) |
Aug 21, 2020 | 29.18 | 30.14 | 28.53 | 30.07 | 107,800 | +0.57(+1.93%) |
Aug 20, 2020 | 30.01 | 30.29 | 29.35 | 29.50 | 82,652 | -0.71(-2.35%) |
Aug 19, 2020 | 30.25 | 30.53 | 29.80 | 30.21 | 84,095 | -0.37(-1.21%) |
Aug 18, 2020 | 29.93 | 30.91 | 29.80 | 30.58 | 98,289 | +0.66(+2.21%) |
Aug 17, 2020 | 29.31 | 30.00 | 29.16 | 29.92 | 94,837 | +0.77(+2.64%) |
Aug 14, 2020 | 28.91 | 29.98 | 28.34 | 29.15 | 541,600 | +0.16(+0.55%) |
Aug 13, 2020 | 29.60 | 29.88 | 28.05 | 28.99 | 305,647 | -0.88(-2.95%) |
Aug 12, 2020 | 32.48 | 32.62 | 29.80 | 29.87 | 137,135 | -2.69(-8.26%) |
Aug 11, 2020 | 33.01 | 33.66 | 30.82 | 32.56 | 134,957 | -0.34(-1.03%) |
Aug 10, 2020 | 30.71 | 33.23 | 30.30 | 32.90 | 141,476 | +2.65(+8.76%) |
Aug 07, 2020 | 30.00 | 31.21 | 29.66 | 30.25 | 114,200 | +0.15(+0.50%) |
Aug 06, 2020 | 29.57 | 30.59 | 29.42 | 30.10 | 99,023 | +0.85(+2.91%) |
Aug 05, 2020 | 29.35 | 29.49 | 28.30 | 29.25 | 73,218 | +0.13(+0.45%) |
Aug 04, 2020 | 29.10 | 30.45 | 28.96 | 29.12 | 92,091 | +0.04(+0.14%) |
Aug 03, 2020 | 28.40 | 30.00 | 28.08 | 29.08 | 147,800 | +1.26(+4.53%) |
Jul 31, 2020 | 29.40 | 29.63 | 26.50 | 27.82 | 218,900 | -1.03(-3.57%) |
Jul 30, 2020 | 28.61 | 29.44 | 28.03 | 28.85 | 144,874 | +0.41(+1.44%) |
Jul 29, 2020 | 29.20 | 29.38 | 28.08 | 28.44 | 144,844 | -0.35(-1.22%) |
Jul 28, 2020 | 31.83 | 32.39 | 27.28 | 28.79 | 427,943 | -0.92(-3.10%) |
Jul 27, 2020 | 29.64 | 31.27 | 29.50 | 29.71 | 351,723 | +2.43(+8.91%) |
Jul 24, 2020 | 28.15 | 28.15 | 26.51 | 27.28 | 188,700 | +0.29(+1.07%) |
Jul 23, 2020 | 28.38 | 29.19 | 26.52 | 26.99 | 235,574 | -1.41(-4.96%) |
Jul 22, 2020 | 29.06 | 29.22 | 28.10 | 28.40 | 138,772 | -0.66(-2.27%) |
Jul 21, 2020 | 31.85 | 32.06 | 28.81 | 29.06 | 335,322 | -2.51(-7.95%) |
Jul 20, 2020 | 30.22 | 31.96 | 29.45 | 31.57 | 183,784 | +2.22(+7.56%) |
Jul 17, 2020 | 29.53 | 30.00 | 28.85 | 29.35 | 160,000 | -0.35(-1.18%) |
Jul 16, 2020 | 29.92 | 30.35 | 29.11 | 29.70 | 142,697 | -0.41(-1.36%) |
Jul 15, 2020 | 30.86 | 30.86 | 28.51 | 30.11 | 185,384 | -0.33(-1.08%) |
Jul 14, 2020 | 30.90 | 30.92 | 28.39 | 30.44 | 220,166 | -0.28(-0.91%) |
Jul 13, 2020 | 34.08 | 35.03 | 30.63 | 30.72 | 131,035 | -3.01(-8.92%) |
Jul 10, 2020 | 36.48 | 36.70 | 33.61 | 33.73 | 107,300 | -2.34(-6.49%) |
Jul 09, 2020 | 38.11 | 38.11 | 35.05 | 36.07 | 223,891 | -1.96(-5.15%) |
Jul 08, 2020 | 37.60 | 38.27 | 35.42 | 38.03 | 134,958 | +1.00(+2.70%) |
Jul 07, 2020 | 40.70 | 41.00 | 37.03 | 37.03 | 80,347 | -3.97(-9.68%) |
Jul 06, 2020 | 41.52 | 41.99 | 40.00 | 41.00 | 43,991 | -0.02(-0.05%) |
Jul 02, 2020 | 43.73 | 43.73 | 39.29 | 41.02 | 61,500 | -2.05(-4.76%) |