Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.05 | 34.17 | 32.03 | 32.74 | 5,064,781 | -0.29(-0.88%) |
Sep 29, 2020 | 31.20 | 33.77 | 31.11 | 33.03 | 4,566,304 | +1.98(+6.38%) |
Sep 28, 2020 | 31.66 | 32.17 | 30.56 | 31.05 | 2,501,218 | +0.67(+2.21%) |
Sep 25, 2020 | 30.65 | 31.40 | 29.83 | 30.38 | 2,247,200 | +0.09(+0.30%) |
Sep 24, 2020 | 32.19 | 32.48 | 29.79 | 30.29 | 4,747,796 | -2.38(-7.28%) |
Sep 23, 2020 | 32.22 | 34.72 | 31.71 | 32.67 | 6,006,994 | +0.50(+1.55%) |
Sep 22, 2020 | 33.00 | 33.38 | 31.39 | 32.17 | 2,495,125 | -0.54(-1.65%) |
Sep 21, 2020 | 31.83 | 33.78 | 31.45 | 32.71 | 5,748,857 | -0.08(-0.24%) |
Sep 18, 2020 | 32.60 | 33.99 | 31.05 | 32.79 | 6,500,400 | +0.44(+1.36%) |
Sep 17, 2020 | 30.21 | 32.93 | 28.24 | 32.35 | 7,637,624 | +0.12(+0.37%) |
Sep 16, 2020 | 29.50 | 32.37 | 28.90 | 32.23 | 10,273,152 | +3.56(+12.42%) |
Sep 15, 2020 | 25.79 | 28.91 | 25.40 | 28.67 | 9,260,875 | +3.36(+13.28%) |
Sep 14, 2020 | 24.91 | 25.55 | 24.25 | 25.31 | 3,584,666 | +1.11(+4.59%) |
Sep 11, 2020 | 25.20 | 25.55 | 23.42 | 24.20 | 3,789,900 | -0.77(-3.08%) |
Sep 10, 2020 | 25.35 | 27.20 | 24.64 | 24.97 | 5,370,262 | -0.10(-0.40%) |
Sep 09, 2020 | 24.08 | 25.40 | 23.50 | 25.07 | 4,743,065 | +1.59(+6.77%) |
Sep 08, 2020 | 21.70 | 24.48 | 21.70 | 23.48 | 3,767,262 | -0.02(-0.09%) |
Sep 04, 2020 | 23.59 | 24.70 | 20.60 | 23.50 | 6,641,000 | -0.62(-2.57%) |
Sep 03, 2020 | 25.13 | 26.15 | 23.12 | 24.12 | 5,330,971 | -2.25(-8.53%) |
Sep 02, 2020 | 27.05 | 27.19 | 22.71 | 26.37 | 7,492,233 | -0.54(-2.01%) |
Sep 01, 2020 | 24.33 | 27.92 | 24.14 | 26.91 | 9,060,018 | +2.72(+11.24%) |
Aug 31, 2020 | 24.42 | 25.45 | 23.55 | 24.19 | 5,703,775 | +0.21(+0.88%) |
Aug 28, 2020 | 22.89 | 24.55 | 22.46 | 23.98 | 7,019,300 | +1.28(+5.64%) |
Aug 27, 2020 | 23.33 | 24.01 | 22.30 | 22.70 | 5,424,059 | -0.97(-4.10%) |
Aug 26, 2020 | 24.85 | 26.05 | 23.32 | 23.67 | 5,695,528 | -0.84(-3.43%) |
Aug 25, 2020 | 23.75 | 25.56 | 23.47 | 24.51 | 6,143,869 | -1.19(-4.63%) |
Aug 24, 2020 | 28.39 | 28.51 | 23.01 | 25.70 | 10,335,861 | -2.34(-8.35%) |
Aug 21, 2020 | 28.30 | 29.56 | 27.67 | 28.04 | 4,605,100 | -0.10(-0.36%) |
Aug 20, 2020 | 27.48 | 28.59 | 26.62 | 28.14 | 3,930,347 | +0.40(+1.44%) |
Aug 19, 2020 | 26.75 | 28.30 | 26.50 | 27.74 | 4,162,537 | +1.14(+4.29%) |
Aug 18, 2020 | 25.90 | 26.85 | 25.63 | 26.60 | 2,349,865 | +0.70(+2.70%) |
Aug 17, 2020 | 25.31 | 26.07 | 25.07 | 25.90 | 3,060,991 | +1.15(+4.67%) |
Aug 14, 2020 | 24.93 | 25.55 | 24.05 | 24.75 | 3,005,400 | -0.34(-1.38%) |
Aug 13, 2020 | 24.75 | 26.29 | 24.23 | 25.09 | 6,116,533 | +0.94(+3.89%) |
Aug 12, 2020 | 23.07 | 25.11 | 23.06 | 24.15 | 6,839,654 | +1.17(+5.09%) |
Aug 11, 2020 | 22.14 | 23.53 | 21.07 | 22.98 | 4,866,372 | -0.07(-0.30%) |
Aug 10, 2020 | 22.68 | 23.87 | 22.45 | 23.05 | 5,184,995 | +0.46(+2.06%) |
Aug 07, 2020 | 21.91 | 24.42 | 21.66 | 22.59 | 10,798,800 | +1.32(+6.18%) |
Aug 06, 2020 | 20.07 | 22.52 | 19.32 | 21.27 | 9,684,814 | +4.98(+30.57%) |
Aug 05, 2020 | 15.95 | 16.30 | 15.28 | 16.29 | 3,210,966 | +0.75(+4.83%) |
Aug 04, 2020 | 15.20 | 15.74 | 14.80 | 15.54 | 2,862,930 | +0.66(+4.44%) |
Aug 03, 2020 | 14.15 | 15.24 | 14.12 | 14.88 | 3,394,116 | +1.00(+7.20%) |
Jul 31, 2020 | 13.75 | 14.27 | 13.22 | 13.88 | 4,086,900 | +0.52(+3.89%) |
Jul 30, 2020 | 12.39 | 13.42 | 12.26 | 13.36 | 2,896,169 | +0.84(+6.71%) |
Jul 29, 2020 | 12.28 | 12.57 | 12.15 | 12.52 | 1,107,501 | +0.41(+3.39%) |
Jul 28, 2020 | 12.50 | 12.59 | 12.10 | 12.11 | 978,075 | -0.45(-3.58%) |
Jul 27, 2020 | 12.32 | 12.58 | 12.15 | 12.56 | 1,285,254 | +0.37(+3.04%) |
Jul 24, 2020 | 12.21 | 12.39 | 11.79 | 12.19 | 1,196,100 | -0.17(-1.38%) |
Jul 23, 2020 | 12.55 | 12.94 | 12.17 | 12.36 | 1,426,912 | -0.21(-1.67%) |
Jul 22, 2020 | 12.85 | 12.98 | 12.29 | 12.57 | 1,490,909 | -0.27(-2.10%) |
Jul 21, 2020 | 13.47 | 13.49 | 12.73 | 12.84 | 1,512,033 | -0.44(-3.31%) |
Jul 20, 2020 | 12.78 | 13.43 | 12.78 | 13.28 | 1,626,095 | +0.50(+3.95%) |
Jul 17, 2020 | 12.78 | 12.86 | 12.48 | 12.78 | 1,284,800 | +0.05(+0.43%) |
Jul 16, 2020 | 12.74 | 12.87 | 12.55 | 12.72 | 1,098,422 | -0.21(-1.62%) |
Jul 15, 2020 | 13.09 | 13.10 | 12.50 | 12.93 | 1,280,287 | +0.27(+2.13%) |
Jul 14, 2020 | 12.27 | 12.67 | 11.76 | 12.66 | 2,292,329 | +0.42(+3.43%) |
Jul 13, 2020 | 13.68 | 13.68 | 12.22 | 12.24 | 2,855,139 | -0.98(-7.41%) |
Jul 10, 2020 | 12.79 | 13.23 | 12.70 | 13.22 | 1,330,500 | +0.36(+2.80%) |
Jul 09, 2020 | 12.85 | 13.22 | 12.69 | 12.86 | 1,498,861 | +0.06(+0.47%) |
Jul 08, 2020 | 12.78 | 13.00 | 12.19 | 12.80 | 2,525,586 | +0.06(+0.47%) |
Jul 07, 2020 | 13.01 | 13.09 | 12.16 | 12.74 | 2,625,216 | -0.69(-5.14%) |
Jul 06, 2020 | 13.41 | 13.96 | 13.12 | 13.43 | 3,119,318 | +0.52(+4.03%) |
Jul 02, 2020 | 12.85 | 13.31 | 12.66 | 12.91 | 2,021,400 | +0.23(+1.81%) |