Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.87 | 33.26 | 30.63 | 32.52 | 129,879 | +1.67(+5.41%) |
Sep 29, 2020 | 31.87 | 32.04 | 30.30 | 30.85 | 101,383 | -1.56(-4.81%) |
Sep 28, 2020 | 30.02 | 32.82 | 29.82 | 32.41 | 212,935 | +3.20(+10.96%) |
Sep 25, 2020 | 29.61 | 30.68 | 29.06 | 29.21 | 83,500 | -0.56(-1.88%) |
Sep 24, 2020 | 28.77 | 30.40 | 27.94 | 29.77 | 141,925 | +0.95(+3.30%) |
Sep 23, 2020 | 31.08 | 31.98 | 28.77 | 28.82 | 97,232 | -1.96(-6.37%) |
Sep 22, 2020 | 29.11 | 31.24 | 28.59 | 30.78 | 165,579 | +1.72(+5.92%) |
Sep 21, 2020 | 28.51 | 29.28 | 27.42 | 29.06 | 128,154 | -0.33(-1.12%) |
Sep 18, 2020 | 30.82 | 31.25 | 28.70 | 29.39 | 144,500 | -1.51(-4.89%) |
Sep 17, 2020 | 30.97 | 32.30 | 30.66 | 30.90 | 69,829 | -0.82(-2.59%) |
Sep 16, 2020 | 30.72 | 32.31 | 30.65 | 31.72 | 74,928 | +0.93(+3.02%) |
Sep 15, 2020 | 32.25 | 33.09 | 30.41 | 30.79 | 136,958 | -1.09(-3.42%) |
Sep 14, 2020 | 31.44 | 32.20 | 30.59 | 31.88 | 104,178 | +1.21(+3.95%) |
Sep 11, 2020 | 29.99 | 31.11 | 29.80 | 30.67 | 126,000 | +1.10(+3.72%) |
Sep 10, 2020 | 31.16 | 31.45 | 29.19 | 29.57 | 145,966 | -1.44(-4.64%) |
Sep 09, 2020 | 29.00 | 31.88 | 28.47 | 31.01 | 170,811 | +2.35(+8.20%) |
Sep 08, 2020 | 28.28 | 30.03 | 28.03 | 28.66 | 178,126 | -0.54(-1.85%) |
Sep 04, 2020 | 33.31 | 33.82 | 26.03 | 29.20 | 496,100 | -4.20(-12.57%) |
Sep 03, 2020 | 35.50 | 36.43 | 30.81 | 33.40 | 288,140 | -0.85(-2.48%) |
Sep 02, 2020 | 34.38 | 34.99 | 32.51 | 34.25 | 103,937 | +0.18(+0.53%) |
Sep 01, 2020 | 30.94 | 34.29 | 30.10 | 34.07 | 125,817 | +2.75(+8.78%) |
Aug 31, 2020 | 33.50 | 33.82 | 30.19 | 31.32 | 214,131 | -1.96(-5.89%) |
Aug 28, 2020 | 33.03 | 33.90 | 32.95 | 33.28 | 107,700 | +0.45(+1.37%) |
Aug 27, 2020 | 34.00 | 34.30 | 32.08 | 32.83 | 78,056 | -0.89(-2.64%) |
Aug 26, 2020 | 33.50 | 34.72 | 32.89 | 33.72 | 126,137 | +0.42(+1.26%) |
Aug 25, 2020 | 34.22 | 34.38 | 32.52 | 33.30 | 162,024 | -1.01(-2.94%) |
Aug 24, 2020 | 35.14 | 35.25 | 33.52 | 34.31 | 135,490 | -0.07(-0.20%) |
Aug 21, 2020 | 33.08 | 34.83 | 33.08 | 34.38 | 152,000 | +0.88(+2.63%) |
Aug 20, 2020 | 33.58 | 35.30 | 33.50 | 33.50 | 109,585 | -0.16(-0.48%) |
Aug 19, 2020 | 33.46 | 34.15 | 32.05 | 33.66 | 120,891 | +0.44(+1.32%) |
Aug 18, 2020 | 35.08 | 35.77 | 33.02 | 33.22 | 319,228 | -1.09(-3.18%) |
Aug 17, 2020 | 29.03 | 34.59 | 28.70 | 34.31 | 467,793 | +5.78(+20.26%) |
Aug 14, 2020 | 28.69 | 29.25 | 27.71 | 28.53 | 124,300 | -0.12(-0.42%) |
Aug 13, 2020 | 27.52 | 29.62 | 27.33 | 28.65 | 241,792 | +1.15(+4.18%) |
Aug 12, 2020 | 26.77 | 27.97 | 26.30 | 27.50 | 153,855 | +1.31(+5.00%) |
Aug 11, 2020 | 27.98 | 28.26 | 26.00 | 26.19 | 255,504 | -1.02(-3.75%) |
Aug 10, 2020 | 25.91 | 28.60 | 25.90 | 27.21 | 275,700 | +1.52(+5.92%) |
Aug 07, 2020 | 26.50 | 27.68 | 25.07 | 25.69 | 203,500 | -0.91(-3.42%) |
Aug 06, 2020 | 25.76 | 27.78 | 25.50 | 26.60 | 366,119 | +0.93(+3.62%) |
Aug 05, 2020 | 25.81 | 26.10 | 25.00 | 25.67 | 192,799 | +0.45(+1.78%) |
Aug 04, 2020 | 24.45 | 25.70 | 24.27 | 25.22 | 211,031 | +0.57(+2.31%) |
Aug 03, 2020 | 23.57 | 25.48 | 23.50 | 24.65 | 151,630 | +1.35(+5.79%) |
Jul 31, 2020 | 24.24 | 24.87 | 22.10 | 23.30 | 238,600 | -1.14(-4.66%) |
Jul 30, 2020 | 25.43 | 25.45 | 23.71 | 24.44 | 200,027 | -1.67(-6.40%) |
Jul 29, 2020 | 21.48 | 26.22 | 21.44 | 26.11 | 378,544 | +4.72(+22.07%) |
Jul 28, 2020 | 21.75 | 22.33 | 21.23 | 21.39 | 136,277 | -0.35(-1.61%) |
Jul 27, 2020 | 21.96 | 22.09 | 21.27 | 21.74 | 95,104 | +0.09(+0.42%) |
Jul 24, 2020 | 21.84 | 22.49 | 21.02 | 21.65 | 103,900 | -0.72(-3.22%) |
Jul 23, 2020 | 23.14 | 24.33 | 21.01 | 22.37 | 211,121 | -0.55(-2.40%) |
Jul 22, 2020 | 21.66 | 23.63 | 21.39 | 22.92 | 180,061 | +1.16(+5.33%) |
Jul 21, 2020 | 22.50 | 22.72 | 21.60 | 21.76 | 81,092 | -0.24(-1.09%) |
Jul 20, 2020 | 22.50 | 22.83 | 21.76 | 22.00 | 103,504 | -0.18(-0.81%) |
Jul 17, 2020 | 22.81 | 23.96 | 21.58 | 22.18 | 151,800 | -0.43(-1.90%) |
Jul 16, 2020 | 21.13 | 22.97 | 20.69 | 22.61 | 171,648 | +1.10(+5.11%) |
Jul 15, 2020 | 21.66 | 21.88 | 20.35 | 21.51 | 190,179 | +1.02(+4.98%) |
Jul 14, 2020 | 20.18 | 20.90 | 19.07 | 20.49 | 266,392 | +0.31(+1.54%) |
Jul 13, 2020 | 22.30 | 22.30 | 20.00 | 20.18 | 145,965 | -1.45(-6.70%) |
Jul 10, 2020 | 21.15 | 22.40 | 20.74 | 21.63 | 132,500 | +0.59(+2.80%) |
Jul 09, 2020 | 22.21 | 22.78 | 20.38 | 21.04 | 172,439 | -1.25(-5.61%) |
Jul 08, 2020 | 21.76 | 23.65 | 21.59 | 22.29 | 211,666 | +0.89(+4.16%) |
Jul 07, 2020 | 21.30 | 21.91 | 20.50 | 21.40 | 167,960 | -0.23(-1.06%) |
Jul 06, 2020 | 22.69 | 22.69 | 21.38 | 21.63 | 96,322 | -0.35(-1.59%) |
Jul 02, 2020 | 23.01 | 23.40 | 21.18 | 21.98 | 190,800 | +0.02(+0.09%) |