Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.00 | 38.60 | 36.00 | 37.60 | 10,524 | +1.20(+3.30%) |
Sep 29, 2020 | 35.60 | 36.80 | 32.60 | 36.40 | 12,548 | +2.00(+5.81%) |
Sep 28, 2020 | 37.00 | 37.00 | 31.80 | 34.40 | 31,118 | +2.60(+8.18%) |
Sep 25, 2020 | 30.00 | 31.80 | 29.40 | 31.80 | 3,040 | +1.60(+5.30%) |
Sep 24, 2020 | 32.00 | 32.00 | 30.20 | 30.20 | 1,452 | -1.60(-5.03%) |
Sep 23, 2020 | 30.40 | 32.00 | 29.80 | 31.80 | 4,401 | +1.80(+6.00%) |
Sep 22, 2020 | 30.20 | 30.80 | 29.40 | 30.00 | 1,114 | +0.00(+0.00%) |
Sep 21, 2020 | 31.00 | 31.00 | 29.00 | 30.00 | 2,341 | -1.40(-4.46%) |
Sep 18, 2020 | 31.60 | 32.00 | 31.00 | 31.40 | 945 | -0.40(-1.26%) |
Sep 17, 2020 | 30.40 | 32.00 | 30.40 | 31.80 | 3,115 | +1.00(+3.25%) |
Sep 16, 2020 | 32.20 | 32.20 | 30.40 | 30.80 | 1,560 | -1.40(-4.35%) |
Sep 15, 2020 | 31.20 | 32.80 | 31.20 | 32.20 | 2,211 | +0.40(+1.26%) |
Sep 14, 2020 | 31.60 | 32.20 | 30.00 | 31.80 | 730 | -0.40(-1.24%) |
Sep 11, 2020 | 32.40 | 33.20 | 31.20 | 32.20 | 2,640 | -0.80(-2.42%) |
Sep 10, 2020 | 31.00 | 33.40 | 30.00 | 33.00 | 11,823 | +3.00(+10.00%) |
Sep 09, 2020 | 29.80 | 30.80 | 29.20 | 30.00 | 4,640 | +0.00(+0.00%) |
Sep 08, 2020 | 29.80 | 30.40 | 27.80 | 30.00 | 1,944 | +0.20(+0.67%) |
Sep 04, 2020 | 30.40 | 31.80 | 27.60 | 29.80 | 9,020 | -0.60(-1.97%) |
Sep 03, 2020 | 29.20 | 31.20 | 29.20 | 30.40 | 4,315 | +1.20(+4.11%) |
Sep 02, 2020 | 32.00 | 32.00 | 28.00 | 29.20 | 11,753 | +0.20(+0.69%) |
Sep 01, 2020 | 27.40 | 29.00 | 27.40 | 29.00 | 4,959 | +0.40(+1.40%) |
Aug 31, 2020 | 30.00 | 30.80 | 27.40 | 28.60 | 8,838 | -1.20(-4.03%) |
Aug 28, 2020 | 30.60 | 31.20 | 29.20 | 29.80 | 4,405 | -0.80(-2.61%) |
Aug 27, 2020 | 30.20 | 30.80 | 29.00 | 30.60 | 2,353 | +0.80(+2.68%) |
Aug 26, 2020 | 31.20 | 31.60 | 29.80 | 29.80 | 3,280 | -1.40(-4.49%) |
Aug 25, 2020 | 31.00 | 31.80 | 28.40 | 31.20 | 7,771 | +0.20(+0.65%) |
Aug 24, 2020 | 32.80 | 33.60 | 30.40 | 31.00 | 7,283 | -2.00(-6.06%) |
Aug 21, 2020 | 34.00 | 34.20 | 32.60 | 33.00 | 4,635 | -1.40(-4.07%) |
Aug 20, 2020 | 34.00 | 35.60 | 33.40 | 34.40 | 4,451 | +0.40(+1.18%) |
Aug 19, 2020 | 33.40 | 34.40 | 32.20 | 34.00 | 5,273 | +0.40(+1.19%) |
Aug 18, 2020 | 34.00 | 34.60 | 33.20 | 33.60 | 5,983 | +0.00(+0.00%) |
Aug 17, 2020 | 35.40 | 35.60 | 33.20 | 33.60 | 12,425 | -1.80(-5.08%) |
Aug 14, 2020 | 35.00 | 36.00 | 33.80 | 35.40 | 8,675 | +0.40(+1.14%) |
Aug 13, 2020 | 33.40 | 35.40 | 33.40 | 35.00 | 14,047 | -0.60(-1.69%) |
Aug 12, 2020 | 40.00 | 43.80 | 34.00 | 35.60 | 99,716 | -2.80(-7.29%) |
Aug 11, 2020 | 41.40 | 42.40 | 38.20 | 38.40 | 20,116 | -3.20(-7.69%) |
Aug 10, 2020 | 39.20 | 42.40 | 38.20 | 41.60 | 24,174 | +2.80(+7.22%) |
Aug 07, 2020 | 41.60 | 41.60 | 37.20 | 38.80 | 17,315 | -2.80(-6.73%) |
Aug 06, 2020 | 40.00 | 43.00 | 40.00 | 41.60 | 19,539 | +2.60(+6.67%) |
Aug 05, 2020 | 39.00 | 41.40 | 38.00 | 39.00 | 14,282 | -2.00(-4.88%) |
Aug 04, 2020 | 36.60 | 41.80 | 36.60 | 41.00 | 47,319 | +4.60(+12.64%) |
Aug 03, 2020 | 36.00 | 37.40 | 36.00 | 36.40 | 7,980 | +0.40(+1.11%) |
Jul 31, 2020 | 36.20 | 37.40 | 36.00 | 36.00 | 5,195 | -0.60(-1.64%) |
Jul 30, 2020 | 37.40 | 37.60 | 36.20 | 36.60 | 4,282 | -0.20(-0.54%) |
Jul 29, 2020 | 36.40 | 38.00 | 36.00 | 36.80 | 5,143 | +0.40(+1.10%) |
Jul 28, 2020 | 38.00 | 38.20 | 35.00 | 36.40 | 11,521 | -1.80(-4.71%) |
Jul 27, 2020 | 39.00 | 40.00 | 37.00 | 38.20 | 9,187 | -1.20(-3.05%) |
Jul 24, 2020 | 39.40 | 40.40 | 37.80 | 39.40 | 6,135 | +0.40(+1.03%) |
Jul 23, 2020 | 39.60 | 40.40 | 36.60 | 39.00 | 12,725 | -0.60(-1.52%) |
Jul 22, 2020 | 40.60 | 41.40 | 39.20 | 39.60 | 11,917 | -1.00(-2.46%) |
Jul 21, 2020 | 42.40 | 47.00 | 38.60 | 40.60 | 18,835 | +0.60(+1.50%) |
Jul 20, 2020 | 47.00 | 51.40 | 36.60 | 40.00 | 62,864 | -9.80(-19.68%) |
Jul 17, 2020 | 46.60 | 67.20 | 44.60 | 49.80 | 256,015 | +4.20(+9.21%) |
Jul 16, 2020 | 41.80 | 45.80 | 40.80 | 45.60 | 22,052 | +5.80(+14.57%) |
Jul 15, 2020 | 40.60 | 41.20 | 39.40 | 39.80 | 9,034 | -0.80(-1.97%) |
Jul 14, 2020 | 39.60 | 46.80 | 39.00 | 40.60 | 52,207 | +0.80(+2.01%) |
Jul 13, 2020 | 38.80 | 41.00 | 38.60 | 39.80 | 4,673 | +0.40(+1.02%) |
Jul 10, 2020 | 40.20 | 40.60 | 38.80 | 39.40 | 5,300 | -1.40(-3.43%) |
Jul 09, 2020 | 39.40 | 41.00 | 38.40 | 40.80 | 4,874 | +2.00(+5.15%) |
Jul 08, 2020 | 39.80 | 40.40 | 38.80 | 38.80 | 5,977 | -1.80(-4.43%) |
Jul 07, 2020 | 40.60 | 41.40 | 39.40 | 40.60 | 4,438 | -0.40(-0.98%) |
Jul 06, 2020 | 41.20 | 42.80 | 39.00 | 41.00 | 11,039 | +1.20(+3.02%) |
Jul 02, 2020 | 40.40 | 41.20 | 38.40 | 39.80 | 6,815 | -0.80(-1.97%) |