Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.46 | 31.90 | 31.24 | 31.90 | 17,037 | +1.34(+4.40%) |
Sep 29, 2020 | 30.66 | 30.77 | 30.20 | 30.55 | 9,448 | -0.21(-0.70%) |
Sep 28, 2020 | 30.25 | 30.85 | 30.25 | 30.77 | 74,336 | +0.71(+2.36%) |
Sep 25, 2020 | 29.82 | 30.06 | 29.46 | 30.06 | 246,400 | -0.81(-2.62%) |
Sep 24, 2020 | 30.54 | 31.02 | 30.50 | 30.87 | 25,195 | -0.94(-2.96%) |
Sep 23, 2020 | 32.32 | 32.32 | 31.78 | 31.81 | 37,237 | +0.67(+2.17%) |
Sep 22, 2020 | 31.08 | 31.42 | 30.85 | 31.14 | 31,653 | +0.23(+0.74%) |
Sep 21, 2020 | 31.39 | 31.89 | 30.60 | 30.91 | 24,816 | -0.03(-0.09%) |
Sep 18, 2020 | 31.27 | 31.37 | 30.85 | 30.93 | 12,500 | -0.27(-0.85%) |
Sep 17, 2020 | 31.50 | 31.50 | 30.68 | 31.20 | 47,212 | -0.92(-2.85%) |
Sep 16, 2020 | 31.58 | 32.23 | 31.58 | 32.12 | 17,513 | +0.52(+1.63%) |
Sep 15, 2020 | 31.29 | 31.75 | 31.29 | 31.60 | 18,279 | +0.20(+0.64%) |
Sep 14, 2020 | 31.88 | 31.92 | 31.36 | 31.40 | 23,148 | +0.26(+0.83%) |
Sep 11, 2020 | 31.36 | 31.53 | 31.02 | 31.14 | 33,300 | +1.14(+3.80%) |
Sep 10, 2020 | 30.40 | 30.56 | 30.00 | 30.00 | 29,610 | -0.60(-1.96%) |
Sep 09, 2020 | 29.75 | 30.60 | 29.75 | 30.60 | 49,806 | +0.15(+0.49%) |
Sep 08, 2020 | 30.61 | 31.29 | 30.06 | 30.45 | 108,977 | -3.28(-9.71%) |
Sep 04, 2020 | 33.35 | 33.73 | 32.95 | 33.73 | 137,900 | +0.62(+1.89%) |
Sep 03, 2020 | 34.35 | 34.35 | 32.95 | 33.10 | 31,186 | -1.78(-5.11%) |
Sep 02, 2020 | 34.95 | 35.50 | 34.76 | 34.88 | 74,651 | +0.66(+1.94%) |
Sep 01, 2020 | 33.75 | 34.23 | 33.75 | 34.22 | 38,376 | +0.94(+2.82%) |
Aug 31, 2020 | 34.03 | 34.03 | 32.81 | 33.28 | 30,660 | -1.05(-3.05%) |
Aug 28, 2020 | 34.39 | 34.72 | 33.99 | 34.33 | 184,700 | -0.30(-0.87%) |
Aug 27, 2020 | 35.24 | 35.49 | 34.50 | 34.63 | 75,500 | +0.90(+2.67%) |
Aug 26, 2020 | 33.80 | 33.80 | 33.44 | 33.73 | 51,760 | +0.03(+0.09%) |
Aug 25, 2020 | 33.58 | 34.15 | 33.12 | 33.70 | 69,595 | -0.49(-1.43%) |
Aug 24, 2020 | 35.54 | 35.54 | 34.05 | 34.19 | 70,078 | +1.71(+5.26%) |
Aug 21, 2020 | 31.92 | 32.70 | 31.79 | 32.48 | 822,500 | +2.10(+6.91%) |
Aug 20, 2020 | 29.87 | 30.38 | 29.87 | 30.38 | 523,167 | +0.70(+2.36%) |
Aug 19, 2020 | 30.66 | 30.66 | 29.60 | 29.68 | 17,199 | -0.37(-1.23%) |
Aug 18, 2020 | 30.20 | 30.67 | 30.00 | 30.05 | 66,072 | +1.67(+5.88%) |
Aug 17, 2020 | 28.34 | 28.38 | 28.03 | 28.38 | 326,839 | +0.47(+1.68%) |
Aug 14, 2020 | 27.70 | 28.37 | 27.70 | 27.91 | 50,000 | +0.41(+1.49%) |
Aug 13, 2020 | 27.50 | 27.50 | 27.18 | 27.50 | 62,827 | -0.42(-1.51%) |
Aug 12, 2020 | 27.55 | 27.97 | 27.55 | 27.92 | 108,917 | -0.10(-0.35%) |
Aug 11, 2020 | 28.98 | 28.98 | 28.00 | 28.02 | 14,315 | -0.88(-3.04%) |
Aug 10, 2020 | 28.70 | 29.21 | 28.70 | 28.90 | 33,900 | +0.62(+2.19%) |
Aug 07, 2020 | 28.50 | 28.50 | 28.21 | 28.28 | 159,000 | -0.25(-0.88%) |
Aug 06, 2020 | 28.08 | 28.75 | 28.08 | 28.53 | 361,323 | +0.44(+1.57%) |
Aug 05, 2020 | 28.34 | 28.34 | 28.05 | 28.09 | 124,635 | +0.04(+0.14%) |
Aug 04, 2020 | 28.51 | 28.51 | 27.45 | 28.05 | 268,488 | +1.98(+7.59%) |
Aug 03, 2020 | 25.76 | 26.36 | 24.77 | 26.07 | 234,808 | +1.30(+5.25%) |
Jul 31, 2020 | 24.93 | 24.93 | 24.38 | 24.77 | 399,600 | -0.38(-1.51%) |
Jul 30, 2020 | 24.95 | 25.25 | 24.90 | 25.15 | 459,725 | +0.20(+0.80%) |
Jul 29, 2020 | 24.75 | 25.02 | 24.75 | 24.95 | 1,092,815 | +0.58(+2.38%) |
Jul 28, 2020 | 25.01 | 25.01 | 24.18 | 24.37 | 161,212 | +0.14(+0.56%) |
Jul 27, 2020 | 23.50 | 24.27 | 23.50 | 24.23 | 68,700 | -0.59(-2.36%) |
Jul 24, 2020 | 25.00 | 25.50 | 24.51 | 24.82 | 34,000 | -0.44(-1.74%) |
Jul 23, 2020 | 24.75 | 25.80 | 24.75 | 25.26 | 350,886 | +0.36(+1.45%) |
Jul 22, 2020 | 25.33 | 25.69 | 24.71 | 24.90 | 104,126 | -1.30(-4.96%) |
Jul 21, 2020 | 26.25 | 26.47 | 26.02 | 26.20 | 125,865 | +1.48(+5.99%) |
Jul 20, 2020 | 24.30 | 24.72 | 24.30 | 24.72 | 1,085,869 | -0.07(-0.28%) |
Jul 17, 2020 | 24.58 | 25.00 | 24.58 | 24.79 | 1,385,200 | +0.50(+2.06%) |
Jul 16, 2020 | 24.76 | 24.76 | 23.01 | 24.29 | 85,136 | -1.50(-5.82%) |
Jul 15, 2020 | 25.90 | 26.11 | 25.78 | 25.79 | 1,117,843 | +0.14(+0.55%) |
Jul 14, 2020 | 25.82 | 25.83 | 25.36 | 25.65 | 753,641 | -0.51(-1.93%) |
Jul 13, 2020 | 27.56 | 27.56 | 26.15 | 26.16 | 786,096 | -0.82(-3.04%) |
Jul 10, 2020 | 27.25 | 27.50 | 26.75 | 26.98 | 1,878,000 | +0.18(+0.65%) |
Jul 09, 2020 | 27.05 | 27.52 | 26.10 | 26.80 | 106,008 | +0.81(+3.12%) |
Jul 08, 2020 | 25.10 | 26.00 | 25.10 | 25.99 | 29,634 | +2.07(+8.65%) |
Jul 07, 2020 | 24.69 | 24.69 | 23.01 | 23.92 | 211,231 | -0.77(-3.12%) |
Jul 06, 2020 | 24.78 | 25.56 | 24.00 | 24.69 | 150,650 | +1.49(+6.42%) |
Jul 02, 2020 | 22.80 | 23.29 | 22.67 | 23.20 | 67,900 | +0.90(+4.04%) |