Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.60 | 35.00 | 33.60 | 34.80 | 4,058 | +1.20(+3.57%) |
Sep 29, 2020 | 33.00 | 33.80 | 32.80 | 33.60 | 1,901 | -0.40(-1.18%) |
Sep 28, 2020 | 33.80 | 34.60 | 33.20 | 34.00 | 1,857 | +1.20(+3.66%) |
Sep 25, 2020 | 32.20 | 33.58 | 32.20 | 32.80 | 1,415 | +0.80(+2.50%) |
Sep 24, 2020 | 33.00 | 33.20 | 31.20 | 32.00 | 4,503 | -1.40(-4.19%) |
Sep 23, 2020 | 33.80 | 34.18 | 33.00 | 33.40 | 3,059 | -0.20(-0.60%) |
Sep 22, 2020 | 34.00 | 34.20 | 33.40 | 33.60 | 2,300 | +0.00(+0.00%) |
Sep 21, 2020 | 35.00 | 35.00 | 33.00 | 33.60 | 2,356 | -1.00(-2.89%) |
Sep 18, 2020 | 35.80 | 36.59 | 34.20 | 34.60 | 4,980 | -1.40(-3.89%) |
Sep 17, 2020 | 33.80 | 36.00 | 33.20 | 36.00 | 2,903 | +2.20(+6.51%) |
Sep 16, 2020 | 34.40 | 35.00 | 33.80 | 33.80 | 2,672 | -0.40(-1.17%) |
Sep 15, 2020 | 33.60 | 35.60 | 33.60 | 34.20 | 5,206 | +0.60(+1.79%) |
Sep 14, 2020 | 31.60 | 34.00 | 31.60 | 33.60 | 2,419 | +1.60(+5.00%) |
Sep 11, 2020 | 33.80 | 34.20 | 32.00 | 32.00 | 8,400 | -1.40(-4.19%) |
Sep 10, 2020 | 32.00 | 34.20 | 31.60 | 33.40 | 10,065 | +1.80(+5.70%) |
Sep 09, 2020 | 31.60 | 33.40 | 31.40 | 31.60 | 6,866 | +0.00(+0.00%) |
Sep 08, 2020 | 32.00 | 32.40 | 30.90 | 31.60 | 3,527 | -0.20(-0.63%) |
Sep 04, 2020 | 32.20 | 32.50 | 31.00 | 31.80 | 12,210 | -0.40(-1.24%) |
Sep 03, 2020 | 32.00 | 33.60 | 32.00 | 32.20 | 6,087 | -0.60(-1.83%) |
Sep 02, 2020 | 33.80 | 33.80 | 31.00 | 32.80 | 14,090 | -0.20(-0.61%) |
Sep 01, 2020 | 33.60 | 34.00 | 32.20 | 33.00 | 12,048 | -1.40(-4.07%) |
Aug 31, 2020 | 37.60 | 37.80 | 33.60 | 34.40 | 28,384 | +0.80(+2.38%) |
Aug 28, 2020 | 34.00 | 34.40 | 33.40 | 33.60 | 6,015 | +0.00(+0.00%) |
Aug 27, 2020 | 32.80 | 34.00 | 32.40 | 33.60 | 5,368 | +0.60(+1.82%) |
Aug 26, 2020 | 33.60 | 34.00 | 32.60 | 33.00 | 7,068 | -0.80(-2.37%) |
Aug 25, 2020 | 34.00 | 34.40 | 32.90 | 33.80 | 6,041 | +0.40(+1.20%) |
Aug 24, 2020 | 35.60 | 35.60 | 33.40 | 33.40 | 10,303 | -1.60(-4.57%) |
Aug 21, 2020 | 36.00 | 36.40 | 35.00 | 35.00 | 9,455 | -1.60(-4.37%) |
Aug 20, 2020 | 36.40 | 36.60 | 36.00 | 36.60 | 5,913 | +0.00(+0.00%) |
Aug 19, 2020 | 36.60 | 37.20 | 36.40 | 36.60 | 3,871 | -0.20(-0.54%) |
Aug 18, 2020 | 37.20 | 37.60 | 36.60 | 36.80 | 8,066 | -0.40(-1.08%) |
Aug 17, 2020 | 37.60 | 38.00 | 36.60 | 37.20 | 6,124 | -0.80(-2.11%) |
Aug 14, 2020 | 37.40 | 38.11 | 36.40 | 38.00 | 14,370 | +0.80(+2.15%) |
Aug 13, 2020 | 38.80 | 39.20 | 36.40 | 37.20 | 11,235 | -2.20(-5.58%) |
Aug 12, 2020 | 39.80 | 40.00 | 37.80 | 39.40 | 19,112 | +0.00(+0.00%) |
Aug 11, 2020 | 40.40 | 40.40 | 39.20 | 39.40 | 12,270 | -1.20(-2.96%) |
Aug 10, 2020 | 38.20 | 41.20 | 38.20 | 40.60 | 20,302 | +2.40(+6.28%) |
Aug 07, 2020 | 38.00 | 38.80 | 37.00 | 38.20 | 15,920 | +0.20(+0.53%) |
Aug 06, 2020 | 38.20 | 38.62 | 37.80 | 38.00 | 5,102 | -0.40(-1.04%) |
Aug 05, 2020 | 38.60 | 39.00 | 37.60 | 38.40 | 14,633 | -0.20(-0.52%) |
Aug 04, 2020 | 39.00 | 39.20 | 38.20 | 38.60 | 8,273 | -0.20(-0.52%) |
Aug 03, 2020 | 40.00 | 40.20 | 38.40 | 38.80 | 13,894 | -1.40(-3.48%) |
Jul 31, 2020 | 41.20 | 41.60 | 39.60 | 40.20 | 10,795 | -1.00(-2.43%) |
Jul 30, 2020 | 39.40 | 43.60 | 39.00 | 41.20 | 34,540 | +1.80(+4.57%) |
Jul 29, 2020 | 40.80 | 41.00 | 39.00 | 39.40 | 13,675 | -2.00(-4.83%) |
Jul 28, 2020 | 42.40 | 42.40 | 40.00 | 41.40 | 18,646 | -0.20(-0.48%) |
Jul 27, 2020 | 40.00 | 41.80 | 39.40 | 41.60 | 19,379 | +2.60(+6.67%) |
Jul 24, 2020 | 40.00 | 40.00 | 38.80 | 39.00 | 5,755 | -1.00(-2.50%) |
Jul 23, 2020 | 40.60 | 41.20 | 39.80 | 40.00 | 10,332 | -0.60(-1.48%) |
Jul 22, 2020 | 40.00 | 41.00 | 40.00 | 40.60 | 4,189 | +1.00(+2.53%) |
Jul 21, 2020 | 41.20 | 41.80 | 39.20 | 39.60 | 13,694 | -1.60(-3.88%) |
Jul 20, 2020 | 40.80 | 41.40 | 40.00 | 41.20 | 12,015 | +0.80(+1.98%) |
Jul 17, 2020 | 40.40 | 42.40 | 39.80 | 40.40 | 17,010 | +0.00(+0.00%) |
Jul 16, 2020 | 39.40 | 40.40 | 39.20 | 40.40 | 9,623 | +0.60(+1.51%) |
Jul 15, 2020 | 40.00 | 41.40 | 39.40 | 39.80 | 18,894 | +0.00(+0.00%) |
Jul 14, 2020 | 39.40 | 40.60 | 39.20 | 39.80 | 3,278 | +0.20(+0.51%) |
Jul 13, 2020 | 40.00 | 41.40 | 38.40 | 39.60 | 16,304 | +0.00(+0.00%) |
Jul 10, 2020 | 40.00 | 40.80 | 39.00 | 39.60 | 7,650 | -0.20(-0.50%) |
Jul 09, 2020 | 41.40 | 42.20 | 39.20 | 39.80 | 24,445 | -1.80(-4.33%) |
Jul 08, 2020 | 41.80 | 42.20 | 40.76 | 41.60 | 9,262 | -0.60(-1.42%) |
Jul 07, 2020 | 43.60 | 44.00 | 41.60 | 42.20 | 10,540 | -1.80(-4.09%) |
Jul 06, 2020 | 45.40 | 45.60 | 42.20 | 44.00 | 15,698 | -0.80(-1.79%) |
Jul 02, 2020 | 46.00 | 53.20 | 44.00 | 44.80 | 78,620 | -2.60(-5.49%) |