Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.66 | 36.95 | 36.64 | 36.68 | 210,883 | -0.16(-0.43%) |
Sep 29, 2020 | 36.45 | 36.85 | 36.45 | 36.84 | 580,717 | +3.30(+9.84%) |
Sep 28, 2020 | 25.43 | 34.72 | 25.43 | 33.54 | 505,048 | +7.87(+30.66%) |
Sep 25, 2020 | 25.76 | 25.82 | 25.52 | 25.67 | 44,200 | -0.10(-0.39%) |
Sep 24, 2020 | 25.54 | 25.86 | 25.54 | 25.77 | 97,186 | +0.43(+1.70%) |
Sep 23, 2020 | 25.47 | 25.75 | 25.34 | 25.34 | 113,452 | +0.00(+0.00%) |
Sep 22, 2020 | 25.30 | 25.55 | 25.25 | 25.34 | 67,598 | -0.08(-0.31%) |
Sep 21, 2020 | 25.60 | 25.60 | 25.30 | 25.42 | 78,505 | -0.18(-0.70%) |
Sep 18, 2020 | 25.87 | 25.88 | 25.60 | 25.60 | 52,000 | -0.89(-3.36%) |
Sep 17, 2020 | 26.60 | 26.60 | 26.17 | 26.49 | 61,047 | -0.11(-0.41%) |
Sep 16, 2020 | 26.28 | 26.83 | 26.28 | 26.60 | 56,453 | +0.67(+2.58%) |
Sep 15, 2020 | 25.96 | 26.11 | 25.85 | 25.93 | 72,641 | -0.07(-0.27%) |
Sep 14, 2020 | 26.21 | 26.22 | 26.00 | 26.00 | 109,826 | -0.87(-3.24%) |
Sep 11, 2020 | 26.82 | 26.89 | 26.55 | 26.87 | 38,900 | -0.03(-0.11%) |
Sep 10, 2020 | 27.39 | 27.39 | 26.77 | 26.90 | 37,993 | -0.05(-0.19%) |
Sep 09, 2020 | 26.68 | 27.04 | 26.68 | 26.95 | 87,459 | -0.16(-0.59%) |
Sep 08, 2020 | 27.09 | 27.26 | 27.03 | 27.11 | 38,035 | -0.04(-0.15%) |
Sep 04, 2020 | 26.94 | 27.24 | 26.94 | 27.15 | 32,900 | -0.15(-0.55%) |
Sep 03, 2020 | 27.32 | 27.48 | 27.16 | 27.30 | 41,968 | -0.16(-0.58%) |
Sep 02, 2020 | 27.10 | 27.52 | 27.10 | 27.46 | 26,614 | +0.09(+0.31%) |
Sep 01, 2020 | 27.59 | 27.59 | 27.13 | 27.38 | 38,747 | -0.46(-1.67%) |
Aug 31, 2020 | 28.64 | 28.64 | 27.71 | 27.84 | 50,057 | -1.25(-4.30%) |
Aug 28, 2020 | 29.19 | 29.19 | 29.01 | 29.09 | 24,400 | -0.10(-0.33%) |
Aug 27, 2020 | 29.06 | 29.38 | 29.03 | 29.19 | 29,851 | -0.07(-0.25%) |
Aug 26, 2020 | 29.51 | 29.51 | 29.23 | 29.26 | 15,060 | -0.01(-0.03%) |
Aug 25, 2020 | 29.39 | 29.39 | 29.21 | 29.27 | 43,039 | -0.16(-0.54%) |
Aug 24, 2020 | 29.38 | 29.52 | 29.30 | 29.43 | 94,424 | +0.31(+1.06%) |
Aug 21, 2020 | 28.96 | 29.12 | 28.96 | 29.12 | 50,200 | -0.11(-0.38%) |
Aug 20, 2020 | 29.02 | 29.35 | 28.90 | 29.23 | 39,585 | -0.12(-0.43%) |
Aug 19, 2020 | 29.26 | 29.63 | 29.26 | 29.36 | 35,021 | -0.27(-0.93%) |
Aug 18, 2020 | 29.30 | 29.63 | 29.26 | 29.63 | 37,685 | +0.35(+1.20%) |
Aug 17, 2020 | 29.22 | 29.31 | 29.22 | 29.28 | 16,671 | +0.03(+0.12%) |
Aug 14, 2020 | 29.25 | 29.29 | 29.17 | 29.25 | 11,100 | +0.07(+0.22%) |
Aug 13, 2020 | 29.13 | 29.25 | 29.11 | 29.18 | 17,301 | -0.12(-0.39%) |
Aug 12, 2020 | 29.00 | 29.36 | 29.00 | 29.30 | 56,798 | +0.80(+2.79%) |
Aug 11, 2020 | 28.70 | 28.88 | 28.49 | 28.50 | 52,644 | -0.06(-0.21%) |
Aug 10, 2020 | 28.46 | 28.69 | 28.38 | 28.56 | 44,700 | +0.07(+0.25%) |
Aug 07, 2020 | 28.53 | 28.53 | 28.41 | 28.49 | 25,500 | -0.01(-0.04%) |
Aug 06, 2020 | 28.49 | 28.52 | 28.34 | 28.50 | 33,210 | +0.05(+0.18%) |
Aug 05, 2020 | 28.41 | 28.66 | 28.37 | 28.45 | 69,470 | -0.39(-1.35%) |
Aug 04, 2020 | 28.76 | 28.84 | 28.54 | 28.84 | 69,004 | +0.09(+0.30%) |
Aug 03, 2020 | 28.02 | 28.88 | 28.02 | 28.75 | 55,014 | +1.14(+4.14%) |
Jul 31, 2020 | 27.62 | 27.89 | 27.47 | 27.61 | 83,000 | -0.61(-2.16%) |
Jul 30, 2020 | 27.99 | 28.31 | 27.99 | 28.22 | 26,995 | -0.14(-0.49%) |
Jul 29, 2020 | 28.43 | 28.43 | 28.27 | 28.36 | 31,100 | +0.09(+0.32%) |
Jul 28, 2020 | 28.29 | 28.42 | 28.20 | 28.27 | 57,042 | -0.18(-0.63%) |
Jul 27, 2020 | 28.42 | 28.48 | 28.30 | 28.45 | 66,672 | +1.01(+3.68%) |
Jul 24, 2020 | 27.82 | 27.82 | 27.38 | 27.44 | 70,900 | +0.02(+0.07%) |
Jul 23, 2020 | 27.35 | 27.61 | 27.35 | 27.42 | 36,642 | -0.12(-0.44%) |
Jul 22, 2020 | 27.41 | 27.58 | 27.41 | 27.54 | 48,121 | -0.06(-0.21%) |
Jul 21, 2020 | 27.71 | 27.72 | 27.54 | 27.60 | 61,080 | -0.38(-1.36%) |
Jul 20, 2020 | 28.50 | 28.50 | 27.82 | 27.98 | 79,971 | +0.08(+0.29%) |
Jul 17, 2020 | 27.78 | 27.90 | 27.69 | 27.90 | 107,000 | +0.36(+1.30%) |
Jul 16, 2020 | 27.45 | 27.68 | 27.45 | 27.54 | 90,153 | -0.22(-0.79%) |
Jul 15, 2020 | 28.06 | 28.06 | 27.75 | 27.76 | 75,597 | +0.07(+0.25%) |
Jul 14, 2020 | 27.76 | 27.78 | 27.60 | 27.69 | 99,999 | +0.37(+1.35%) |
Jul 13, 2020 | 27.32 | 27.50 | 27.23 | 27.32 | 98,420 | -0.28(-1.01%) |
Jul 10, 2020 | 27.55 | 27.63 | 27.49 | 27.60 | 60,700 | +0.14(+0.51%) |
Jul 09, 2020 | 27.48 | 27.70 | 27.31 | 27.46 | 92,945 | +0.30(+1.10%) |
Jul 08, 2020 | 27.13 | 27.24 | 27.10 | 27.16 | 97,501 | +0.33(+1.23%) |
Jul 07, 2020 | 27.22 | 27.22 | 26.77 | 26.83 | 64,460 | -0.35(-1.27%) |
Jul 06, 2020 | 27.05 | 27.23 | 27.00 | 27.18 | 45,674 | +0.27(+0.98%) |
Jul 02, 2020 | 26.82 | 26.97 | 26.70 | 26.91 | 73,100 | +0.69(+2.63%) |