Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.05 | 28.55 | 27.02 | 27.52 | 304,516 | -0.39(-1.40%) |
Sep 29, 2020 | 27.65 | 28.23 | 27.26 | 27.91 | 278,503 | +0.55(+2.01%) |
Sep 28, 2020 | 28.14 | 28.21 | 26.84 | 27.36 | 396,558 | -0.49(-1.76%) |
Sep 25, 2020 | 26.87 | 27.99 | 26.87 | 27.85 | 368,800 | +0.84(+3.11%) |
Sep 24, 2020 | 28.40 | 28.40 | 26.54 | 27.01 | 384,105 | -1.53(-5.36%) |
Sep 23, 2020 | 27.35 | 29.12 | 25.93 | 28.54 | 1,235,573 | -0.36(-1.25%) |
Sep 22, 2020 | 28.19 | 28.92 | 27.23 | 28.90 | 172,959 | +1.14(+4.11%) |
Sep 21, 2020 | 29.43 | 29.43 | 27.43 | 27.76 | 455,237 | -2.19(-7.31%) |
Sep 18, 2020 | 29.83 | 30.01 | 28.56 | 29.95 | 1,073,900 | +0.43(+1.46%) |
Sep 17, 2020 | 29.14 | 30.03 | 29.09 | 29.52 | 233,803 | -0.27(-0.91%) |
Sep 16, 2020 | 29.20 | 30.39 | 29.15 | 29.79 | 279,971 | +0.62(+2.13%) |
Sep 15, 2020 | 29.05 | 30.22 | 28.91 | 29.17 | 306,561 | +0.50(+1.74%) |
Sep 14, 2020 | 27.28 | 28.78 | 27.14 | 28.67 | 451,055 | +1.66(+6.15%) |
Sep 11, 2020 | 27.77 | 28.18 | 26.34 | 27.01 | 345,700 | -0.67(-2.42%) |
Sep 10, 2020 | 28.08 | 28.89 | 27.61 | 27.68 | 267,980 | -0.26(-0.93%) |
Sep 09, 2020 | 28.15 | 28.38 | 27.52 | 27.94 | 389,088 | +0.05(+0.18%) |
Sep 08, 2020 | 27.73 | 28.60 | 27.42 | 27.89 | 258,791 | -0.52(-1.83%) |
Sep 04, 2020 | 29.40 | 29.40 | 27.22 | 28.41 | 375,300 | -0.93(-3.17%) |
Sep 03, 2020 | 30.40 | 31.07 | 29.18 | 29.34 | 281,787 | -1.12(-3.68%) |
Sep 02, 2020 | 29.45 | 30.70 | 28.94 | 30.46 | 304,175 | +0.98(+3.32%) |
Sep 01, 2020 | 30.51 | 30.56 | 29.34 | 29.48 | 338,569 | -1.04(-3.41%) |
Aug 31, 2020 | 30.07 | 30.66 | 29.71 | 30.52 | 267,629 | +0.65(+2.18%) |
Aug 28, 2020 | 29.75 | 30.20 | 29.23 | 29.87 | 145,900 | +0.21(+0.71%) |
Aug 27, 2020 | 29.74 | 30.09 | 29.15 | 29.66 | 245,520 | +0.02(+0.07%) |
Aug 26, 2020 | 30.74 | 30.77 | 29.51 | 29.64 | 255,462 | -1.33(-4.29%) |
Aug 25, 2020 | 29.80 | 31.39 | 29.66 | 30.97 | 351,602 | +1.67(+5.70%) |
Aug 24, 2020 | 29.52 | 29.52 | 28.56 | 29.30 | 367,606 | +0.14(+0.48%) |
Aug 21, 2020 | 29.78 | 30.01 | 29.16 | 29.16 | 259,700 | -0.51(-1.72%) |
Aug 20, 2020 | 29.94 | 30.24 | 29.30 | 29.67 | 417,509 | -0.56(-1.85%) |
Aug 19, 2020 | 32.49 | 32.49 | 30.17 | 30.23 | 341,261 | -2.43(-7.44%) |
Aug 18, 2020 | 32.84 | 33.21 | 31.90 | 32.66 | 338,016 | +0.01(+0.03%) |
Aug 17, 2020 | 31.55 | 32.72 | 31.27 | 32.65 | 289,958 | +1.00(+3.16%) |
Aug 14, 2020 | 32.94 | 33.21 | 31.38 | 31.65 | 427,500 | -1.43(-4.32%) |
Aug 13, 2020 | 32.53 | 33.41 | 32.22 | 33.08 | 192,515 | +0.54(+1.66%) |
Aug 12, 2020 | 33.49 | 33.51 | 32.21 | 32.54 | 252,495 | -0.78(-2.34%) |
Aug 11, 2020 | 34.07 | 35.14 | 33.12 | 33.32 | 245,557 | -0.58(-1.71%) |
Aug 10, 2020 | 32.79 | 34.33 | 32.61 | 33.90 | 273,564 | +0.88(+2.67%) |
Aug 07, 2020 | 34.00 | 34.81 | 32.70 | 33.02 | 340,300 | -1.28(-3.73%) |
Aug 06, 2020 | 34.06 | 35.14 | 33.83 | 34.30 | 337,800 | +0.11(+0.32%) |
Aug 05, 2020 | 33.85 | 34.74 | 33.55 | 34.19 | 336,247 | +0.45(+1.33%) |
Aug 04, 2020 | 34.55 | 35.16 | 33.03 | 33.74 | 330,900 | -0.59(-1.72%) |
Aug 03, 2020 | 33.12 | 34.43 | 32.69 | 34.33 | 367,652 | +1.23(+3.72%) |
Jul 31, 2020 | 34.88 | 34.88 | 32.75 | 33.10 | 392,100 | -1.68(-4.83%) |
Jul 30, 2020 | 34.05 | 35.58 | 33.81 | 34.78 | 237,792 | +0.31(+0.90%) |
Jul 29, 2020 | 34.80 | 35.52 | 34.27 | 34.47 | 234,607 | -0.35(-1.01%) |
Jul 28, 2020 | 37.05 | 37.29 | 34.59 | 34.82 | 308,303 | -2.36(-6.35%) |
Jul 27, 2020 | 36.79 | 37.60 | 36.33 | 37.18 | 247,812 | +0.60(+1.64%) |
Jul 24, 2020 | 36.46 | 36.92 | 35.14 | 36.58 | 398,500 | +0.04(+0.11%) |
Jul 23, 2020 | 37.78 | 38.23 | 36.12 | 36.54 | 284,625 | -1.47(-3.87%) |
Jul 22, 2020 | 37.01 | 38.42 | 36.98 | 38.01 | 254,976 | +0.89(+2.40%) |
Jul 21, 2020 | 39.29 | 39.51 | 36.92 | 37.12 | 438,339 | -1.72(-4.43%) |
Jul 20, 2020 | 39.20 | 39.76 | 38.51 | 38.84 | 182,496 | -0.37(-0.94%) |
Jul 17, 2020 | 38.88 | 39.82 | 38.70 | 39.21 | 310,700 | +0.41(+1.06%) |
Jul 16, 2020 | 40.00 | 40.00 | 38.26 | 38.80 | 204,965 | -1.46(-3.63%) |
Jul 15, 2020 | 39.18 | 40.89 | 39.09 | 40.26 | 394,979 | +1.61(+4.17%) |
Jul 14, 2020 | 36.15 | 38.70 | 35.80 | 38.65 | 397,829 | +2.33(+6.42%) |
Jul 13, 2020 | 37.80 | 38.82 | 36.24 | 36.32 | 237,038 | -0.88(-2.37%) |
Jul 10, 2020 | 38.47 | 38.71 | 37.08 | 37.20 | 175,800 | -1.16(-3.02%) |
Jul 09, 2020 | 39.06 | 39.99 | 38.00 | 38.36 | 247,675 | -0.55(-1.41%) |
Jul 08, 2020 | 37.66 | 39.00 | 37.55 | 38.91 | 314,322 | +1.20(+3.18%) |
Jul 07, 2020 | 36.11 | 39.00 | 36.11 | 37.71 | 332,657 | +1.50(+4.14%) |
Jul 06, 2020 | 38.13 | 38.21 | 36.14 | 36.21 | 389,508 | -1.89(-4.96%) |
Jul 02, 2020 | 39.38 | 39.57 | 38.00 | 38.10 | 357,200 | -0.65(-1.68%) |