Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.19 | 38.40 | 36.70 | 36.91 | 104,201 | -0.80(-2.12%) |
Sep 29, 2020 | 36.50 | 38.00 | 35.67 | 37.71 | 90,942 | +0.79(+2.14%) |
Sep 28, 2020 | 35.46 | 37.43 | 35.19 | 36.92 | 115,067 | +2.82(+8.27%) |
Sep 25, 2020 | 32.45 | 34.52 | 32.45 | 34.10 | 86,100 | +1.45(+4.44%) |
Sep 24, 2020 | 31.74 | 34.08 | 30.73 | 32.65 | 157,058 | +0.65(+2.03%) |
Sep 23, 2020 | 31.61 | 33.06 | 31.61 | 32.00 | 104,077 | +0.27(+0.85%) |
Sep 22, 2020 | 33.45 | 33.68 | 30.20 | 31.73 | 316,340 | -1.23(-3.73%) |
Sep 21, 2020 | 31.77 | 34.78 | 31.50 | 32.96 | 232,627 | -0.19(-0.57%) |
Sep 18, 2020 | 35.57 | 36.38 | 32.82 | 33.15 | 590,800 | -1.80(-5.15%) |
Sep 17, 2020 | 38.01 | 38.16 | 34.04 | 34.95 | 343,140 | -4.27(-10.89%) |
Sep 16, 2020 | 40.58 | 41.73 | 39.01 | 39.22 | 162,115 | -1.61(-3.94%) |
Sep 15, 2020 | 40.79 | 41.53 | 38.76 | 40.83 | 189,875 | +0.77(+1.92%) |
Sep 14, 2020 | 41.54 | 42.17 | 40.06 | 40.06 | 161,915 | -0.58(-1.43%) |
Sep 11, 2020 | 42.07 | 44.87 | 39.80 | 40.64 | 238,400 | -0.85(-2.05%) |
Sep 10, 2020 | 42.09 | 43.23 | 41.16 | 41.49 | 166,696 | -0.87(-2.05%) |
Sep 09, 2020 | 36.00 | 44.93 | 36.00 | 42.36 | 430,586 | +6.81(+19.16%) |
Sep 08, 2020 | 35.26 | 38.76 | 35.10 | 35.55 | 176,501 | -1.78(-4.77%) |
Sep 04, 2020 | 39.64 | 39.98 | 34.66 | 37.33 | 254,300 | -3.15(-7.78%) |
Sep 03, 2020 | 43.02 | 43.91 | 40.03 | 40.48 | 202,549 | -3.90(-8.79%) |
Sep 02, 2020 | 44.18 | 45.65 | 41.90 | 44.38 | 244,349 | +1.38(+3.21%) |
Sep 01, 2020 | 39.62 | 43.19 | 39.62 | 43.00 | 340,097 | +2.34(+5.76%) |
Aug 31, 2020 | 34.51 | 42.63 | 34.51 | 40.66 | 478,035 | +4.93(+13.80%) |
Aug 28, 2020 | 35.20 | 35.88 | 34.30 | 35.73 | 161,200 | -0.10(-0.28%) |
Aug 27, 2020 | 36.54 | 36.94 | 34.36 | 35.83 | 136,760 | -1.22(-3.29%) |
Aug 26, 2020 | 35.61 | 40.94 | 34.04 | 37.05 | 452,830 | +0.84(+2.32%) |
Aug 25, 2020 | 31.43 | 36.40 | 31.14 | 36.21 | 188,053 | +4.73(+15.03%) |
Aug 24, 2020 | 29.50 | 31.49 | 29.45 | 31.48 | 175,311 | +2.00(+6.78%) |
Aug 21, 2020 | 28.34 | 29.48 | 28.08 | 29.48 | 144,200 | +1.01(+3.55%) |
Aug 20, 2020 | 27.10 | 28.47 | 26.55 | 28.47 | 43,891 | +1.16(+4.25%) |
Aug 19, 2020 | 26.78 | 28.00 | 26.55 | 27.31 | 113,465 | +0.42(+1.56%) |
Aug 18, 2020 | 26.13 | 26.89 | 25.76 | 26.89 | 71,640 | +0.85(+3.26%) |
Aug 17, 2020 | 25.68 | 26.55 | 25.68 | 26.04 | 70,766 | +0.06(+0.23%) |
Aug 14, 2020 | 26.71 | 26.71 | 25.41 | 25.98 | 58,800 | -0.75(-2.81%) |
Aug 13, 2020 | 25.65 | 26.75 | 25.50 | 26.73 | 62,819 | +0.87(+3.36%) |
Aug 12, 2020 | 25.47 | 25.96 | 24.92 | 25.86 | 56,283 | +0.61(+2.42%) |
Aug 11, 2020 | 25.14 | 25.84 | 24.03 | 25.25 | 95,202 | +0.18(+0.72%) |
Aug 10, 2020 | 25.60 | 25.60 | 24.71 | 25.07 | 84,152 | -0.53(-2.07%) |
Aug 07, 2020 | 25.67 | 26.38 | 25.04 | 25.60 | 62,300 | -0.35(-1.35%) |
Aug 06, 2020 | 25.70 | 26.30 | 25.40 | 25.95 | 61,788 | +0.28(+1.09%) |
Aug 05, 2020 | 25.05 | 25.69 | 24.76 | 25.67 | 83,640 | +0.62(+2.48%) |
Aug 04, 2020 | 24.19 | 25.17 | 23.89 | 25.05 | 138,407 | +1.05(+4.38%) |
Aug 03, 2020 | 22.30 | 24.29 | 22.30 | 24.00 | 112,482 | +1.59(+7.10%) |
Jul 31, 2020 | 23.94 | 24.29 | 22.26 | 22.41 | 148,800 | -1.43(-6.00%) |
Jul 30, 2020 | 26.10 | 26.70 | 23.52 | 23.84 | 208,266 | -4.42(-15.64%) |
Jul 29, 2020 | 27.80 | 28.55 | 27.80 | 28.26 | 52,232 | +0.48(+1.73%) |
Jul 28, 2020 | 27.73 | 28.63 | 26.91 | 27.78 | 101,254 | -0.16(-0.57%) |
Jul 27, 2020 | 26.51 | 27.99 | 26.31 | 27.94 | 120,727 | +1.24(+4.64%) |
Jul 24, 2020 | 27.89 | 27.89 | 26.56 | 26.70 | 46,500 | -1.20(-4.30%) |
Jul 23, 2020 | 27.97 | 28.81 | 27.51 | 27.90 | 77,981 | -0.09(-0.32%) |
Jul 22, 2020 | 28.51 | 28.80 | 27.62 | 27.99 | 105,464 | -0.56(-1.96%) |
Jul 21, 2020 | 28.34 | 28.85 | 28.20 | 28.55 | 98,988 | +0.48(+1.71%) |
Jul 20, 2020 | 27.40 | 28.87 | 27.31 | 28.07 | 170,517 | +0.67(+2.45%) |
Jul 17, 2020 | 26.16 | 27.78 | 26.00 | 27.40 | 107,900 | +1.23(+4.70%) |
Jul 16, 2020 | 25.59 | 26.46 | 25.53 | 26.17 | 83,539 | +0.63(+2.47%) |
Jul 15, 2020 | 24.00 | 25.79 | 23.54 | 25.54 | 125,387 | +1.75(+7.36%) |
Jul 14, 2020 | 24.48 | 24.48 | 22.95 | 23.79 | 102,331 | -0.69(-2.82%) |
Jul 13, 2020 | 24.25 | 26.70 | 23.91 | 24.48 | 209,838 | +0.94(+3.99%) |
Jul 10, 2020 | 23.72 | 24.47 | 23.26 | 23.54 | 97,800 | -0.09(-0.38%) |
Jul 09, 2020 | 22.81 | 23.71 | 22.56 | 23.63 | 163,433 | +0.92(+4.05%) |
Jul 08, 2020 | 22.64 | 22.87 | 22.44 | 22.71 | 164,723 | +0.22(+0.98%) |
Jul 07, 2020 | 22.75 | 22.87 | 22.24 | 22.49 | 168,438 | -0.36(-1.58%) |
Jul 06, 2020 | 23.59 | 23.90 | 22.79 | 22.85 | 143,084 | -0.69(-2.93%) |
Jul 02, 2020 | 23.13 | 23.88 | 23.07 | 23.54 | 94,800 | +0.54(+2.35%) |