Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.64 | 33.12 | 31.30 | 31.81 | 6,068,527 | +1.45(+4.78%) |
Sep 29, 2020 | 31.52 | 31.52 | 30.27 | 30.36 | 5,008,211 | -1.17(-3.71%) |
Sep 28, 2020 | 31.10 | 31.78 | 30.70 | 31.53 | 3,998,161 | +1.20(+3.96%) |
Sep 25, 2020 | 29.53 | 30.51 | 29.40 | 30.33 | 7,906,100 | +0.71(+2.40%) |
Sep 24, 2020 | 29.72 | 30.34 | 28.48 | 29.62 | 4,654,733 | -0.48(-1.59%) |
Sep 23, 2020 | 30.97 | 31.65 | 30.01 | 30.10 | 3,644,793 | -0.45(-1.47%) |
Sep 22, 2020 | 29.49 | 30.76 | 29.38 | 30.55 | 5,533,263 | +1.10(+3.74%) |
Sep 21, 2020 | 29.53 | 29.86 | 28.53 | 29.45 | 3,981,017 | -0.71(-2.35%) |
Sep 18, 2020 | 30.19 | 30.64 | 29.74 | 30.16 | 8,060,400 | -0.16(-0.53%) |
Sep 17, 2020 | 29.20 | 30.86 | 29.15 | 30.32 | 4,419,649 | +0.48(+1.61%) |
Sep 16, 2020 | 29.25 | 30.29 | 28.84 | 29.84 | 3,768,738 | +0.85(+2.93%) |
Sep 15, 2020 | 29.42 | 29.65 | 28.52 | 28.99 | 2,921,516 | -0.06(-0.21%) |
Sep 14, 2020 | 28.49 | 29.12 | 28.35 | 29.05 | 3,659,145 | +1.05(+3.75%) |
Sep 11, 2020 | 28.05 | 28.30 | 27.54 | 28.00 | 3,457,700 | -0.01(-0.04%) |
Sep 10, 2020 | 28.86 | 29.35 | 27.92 | 28.01 | 3,704,920 | -0.58(-2.03%) |
Sep 09, 2020 | 29.00 | 29.04 | 28.23 | 28.59 | 3,500,195 | -0.33(-1.14%) |
Sep 08, 2020 | 29.59 | 29.95 | 28.88 | 28.92 | 4,129,530 | -1.22(-4.05%) |
Sep 04, 2020 | 30.14 | 30.58 | 29.32 | 30.14 | 3,480,400 | +0.52(+1.76%) |
Sep 03, 2020 | 30.91 | 31.13 | 29.35 | 29.62 | 3,584,124 | -1.63(-5.22%) |
Sep 02, 2020 | 31.67 | 31.93 | 30.55 | 31.25 | 3,534,793 | -0.29(-0.92%) |
Sep 01, 2020 | 29.33 | 31.56 | 28.83 | 31.54 | 7,223,741 | +2.14(+7.28%) |
Aug 31, 2020 | 29.58 | 29.98 | 29.28 | 29.40 | 3,797,449 | -0.27(-0.91%) |
Aug 28, 2020 | 29.98 | 30.24 | 29.45 | 29.67 | 4,007,300 | -0.26(-0.87%) |
Aug 27, 2020 | 30.99 | 31.07 | 29.91 | 29.93 | 3,420,504 | -0.83(-2.70%) |
Aug 26, 2020 | 30.99 | 30.99 | 30.33 | 30.76 | 3,518,207 | +0.14(+0.46%) |
Aug 25, 2020 | 30.16 | 30.97 | 29.93 | 30.62 | 5,845,359 | +0.99(+3.34%) |
Aug 24, 2020 | 30.00 | 30.46 | 29.21 | 29.63 | 5,880,469 | -0.34(-1.13%) |
Aug 21, 2020 | 29.83 | 30.01 | 28.95 | 29.97 | 6,340,200 | +0.40(+1.35%) |
Aug 20, 2020 | 29.31 | 31.33 | 28.80 | 29.57 | 22,994,332 | +1.10(+3.86%) |
Aug 19, 2020 | 27.83 | 28.63 | 27.61 | 28.47 | 7,001,729 | +0.29(+1.03%) |
Aug 18, 2020 | 28.54 | 28.84 | 27.41 | 28.18 | 5,635,303 | -0.62(-2.15%) |
Aug 17, 2020 | 26.78 | 29.14 | 26.58 | 28.80 | 8,351,529 | +2.26(+8.52%) |
Aug 14, 2020 | 26.66 | 26.89 | 26.36 | 26.54 | 7,175,500 | +0.00(+0.00%) |
Aug 13, 2020 | 26.82 | 27.07 | 26.24 | 26.54 | 7,619,484 | -0.46(-1.70%) |
Aug 12, 2020 | 27.02 | 27.30 | 26.63 | 27.00 | 9,831,465 | +0.07(+0.26%) |
Aug 11, 2020 | 27.85 | 28.17 | 26.85 | 26.93 | 8,762,412 | -0.56(-2.04%) |
Aug 10, 2020 | 26.32 | 27.69 | 26.26 | 27.49 | 7,368,400 | +1.45(+5.57%) |
Aug 07, 2020 | 25.13 | 26.07 | 25.07 | 26.04 | 3,426,100 | +0.78(+3.09%) |
Aug 06, 2020 | 25.52 | 25.70 | 25.20 | 25.26 | 2,830,483 | -0.26(-1.02%) |
Aug 05, 2020 | 25.33 | 26.06 | 25.10 | 25.52 | 4,081,026 | +0.57(+2.28%) |
Aug 04, 2020 | 24.73 | 25.31 | 24.58 | 24.95 | 4,718,460 | +0.57(+2.34%) |
Aug 03, 2020 | 24.37 | 24.64 | 23.79 | 24.38 | 4,712,848 | -0.03(-0.12%) |
Jul 31, 2020 | 24.42 | 24.91 | 23.87 | 24.41 | 5,620,400 | -0.13(-0.53%) |
Jul 30, 2020 | 24.77 | 25.16 | 24.18 | 24.54 | 10,562,402 | -1.34(-5.18%) |
Jul 29, 2020 | 23.55 | 26.66 | 23.21 | 25.88 | 39,019,236 | +6.76(+35.36%) |
Jul 28, 2020 | 19.09 | 19.48 | 19.06 | 19.12 | 2,983,757 | -0.04(-0.21%) |
Jul 27, 2020 | 19.09 | 19.28 | 18.85 | 19.16 | 3,392,093 | -0.03(-0.16%) |
Jul 24, 2020 | 19.34 | 19.76 | 19.11 | 19.19 | 4,142,300 | -0.17(-0.88%) |
Jul 23, 2020 | 19.23 | 19.84 | 19.06 | 19.36 | 5,304,712 | -0.05(-0.26%) |
Jul 22, 2020 | 18.65 | 19.46 | 18.44 | 19.41 | 5,953,807 | +0.54(+2.86%) |
Jul 21, 2020 | 18.37 | 19.27 | 18.25 | 18.87 | 5,050,260 | +0.59(+3.23%) |
Jul 20, 2020 | 18.38 | 18.42 | 17.77 | 18.28 | 3,566,715 | -0.22(-1.19%) |
Jul 17, 2020 | 18.54 | 18.64 | 18.15 | 18.50 | 4,427,400 | +0.04(+0.22%) |
Jul 16, 2020 | 17.72 | 18.49 | 17.33 | 18.46 | 5,043,803 | +0.42(+2.33%) |
Jul 15, 2020 | 17.39 | 18.12 | 17.08 | 18.04 | 6,020,267 | +1.38(+8.28%) |
Jul 14, 2020 | 16.36 | 16.74 | 16.12 | 16.66 | 4,757,354 | +0.27(+1.65%) |
Jul 13, 2020 | 16.09 | 16.81 | 15.94 | 16.39 | 6,075,354 | +0.46(+2.89%) |
Jul 10, 2020 | 15.47 | 15.94 | 15.23 | 15.93 | 5,075,100 | +0.41(+2.64%) |
Jul 09, 2020 | 15.61 | 15.81 | 15.06 | 15.52 | 6,539,605 | -0.15(-0.96%) |
Jul 08, 2020 | 15.09 | 15.69 | 14.86 | 15.67 | 3,990,872 | +0.52(+3.43%) |
Jul 07, 2020 | 15.37 | 15.53 | 15.11 | 15.15 | 3,196,849 | -0.47(-3.01%) |
Jul 06, 2020 | 15.55 | 16.00 | 15.27 | 15.62 | 4,897,164 | +0.51(+3.38%) |
Jul 02, 2020 | 15.65 | 15.81 | 14.83 | 15.11 | 4,468,400 | +0.01(+0.07%) |