Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.68 | 38.46 | 37.00 | 37.52 | 414,189 | +0.42(+1.13%) |
Sep 29, 2020 | 36.93 | 37.92 | 36.25 | 37.10 | 309,866 | +0.26(+0.71%) |
Sep 28, 2020 | 37.25 | 37.26 | 36.46 | 36.84 | 374,789 | +0.18(+0.49%) |
Sep 25, 2020 | 37.13 | 37.66 | 36.26 | 36.66 | 717,800 | -1.11(-2.94%) |
Sep 24, 2020 | 38.23 | 39.00 | 37.61 | 37.77 | 389,496 | -0.88(-2.28%) |
Sep 23, 2020 | 39.98 | 40.41 | 38.57 | 38.65 | 498,568 | -1.37(-3.42%) |
Sep 22, 2020 | 39.91 | 40.32 | 37.99 | 40.02 | 651,586 | +0.36(+0.91%) |
Sep 21, 2020 | 41.72 | 41.86 | 39.27 | 39.66 | 909,240 | -2.53(-6.00%) |
Sep 18, 2020 | 38.98 | 42.63 | 38.28 | 42.19 | 4,690,300 | +3.73(+9.70%) |
Sep 17, 2020 | 37.00 | 38.56 | 36.98 | 38.46 | 661,255 | +1.08(+2.89%) |
Sep 16, 2020 | 37.27 | 38.51 | 37.11 | 37.38 | 615,879 | +0.39(+1.05%) |
Sep 15, 2020 | 36.72 | 37.47 | 36.29 | 36.99 | 593,483 | +0.53(+1.45%) |
Sep 14, 2020 | 33.90 | 36.90 | 33.90 | 36.46 | 1,129,076 | +2.90(+8.64%) |
Sep 11, 2020 | 33.40 | 35.14 | 33.01 | 33.56 | 688,800 | +0.47(+1.42%) |
Sep 10, 2020 | 32.93 | 34.25 | 32.51 | 33.09 | 643,489 | -0.06(-0.18%) |
Sep 09, 2020 | 32.01 | 34.14 | 31.95 | 33.15 | 560,999 | +1.06(+3.30%) |
Sep 08, 2020 | 28.68 | 32.79 | 28.33 | 32.09 | 725,320 | +3.17(+10.96%) |
Sep 04, 2020 | 28.74 | 29.48 | 27.56 | 28.92 | 281,200 | +0.63(+2.23%) |
Sep 03, 2020 | 28.36 | 29.18 | 27.74 | 28.29 | 306,618 | -0.09(-0.32%) |
Sep 02, 2020 | 27.80 | 28.85 | 27.55 | 28.38 | 473,952 | +0.76(+2.75%) |
Sep 01, 2020 | 29.75 | 29.96 | 27.47 | 27.62 | 607,838 | -2.24(-7.50%) |
Aug 31, 2020 | 29.66 | 30.21 | 28.74 | 29.86 | 341,215 | +0.27(+0.91%) |
Aug 28, 2020 | 29.32 | 29.95 | 29.20 | 29.59 | 169,600 | +0.31(+1.06%) |
Aug 27, 2020 | 29.27 | 30.19 | 28.88 | 29.28 | 287,498 | +0.15(+0.51%) |
Aug 26, 2020 | 29.40 | 29.76 | 29.01 | 29.13 | 184,557 | -0.26(-0.88%) |
Aug 25, 2020 | 28.95 | 29.45 | 28.70 | 29.39 | 167,126 | +0.59(+2.05%) |
Aug 24, 2020 | 28.30 | 29.20 | 27.85 | 28.80 | 307,861 | +0.63(+2.24%) |
Aug 21, 2020 | 28.42 | 28.84 | 27.48 | 28.17 | 375,700 | -0.09(-0.32%) |
Aug 20, 2020 | 28.86 | 29.54 | 28.11 | 28.26 | 402,967 | -0.87(-2.99%) |
Aug 19, 2020 | 29.28 | 29.69 | 28.75 | 29.13 | 255,053 | -0.04(-0.14%) |
Aug 18, 2020 | 29.67 | 29.89 | 28.87 | 29.17 | 191,899 | -0.59(-1.98%) |
Aug 17, 2020 | 28.99 | 29.88 | 28.33 | 29.76 | 468,445 | +1.23(+4.31%) |
Aug 14, 2020 | 29.00 | 29.22 | 28.23 | 28.53 | 375,600 | -0.58(-1.99%) |
Aug 13, 2020 | 28.98 | 29.72 | 28.09 | 29.11 | 342,341 | +0.22(+0.76%) |
Aug 12, 2020 | 28.57 | 30.25 | 28.39 | 28.89 | 634,996 | +0.50(+1.76%) |
Aug 11, 2020 | 28.82 | 30.15 | 28.18 | 28.39 | 401,457 | -0.09(-0.32%) |
Aug 10, 2020 | 28.60 | 29.15 | 28.40 | 28.48 | 297,210 | +0.10(+0.35%) |
Aug 07, 2020 | 27.92 | 28.79 | 27.88 | 28.38 | 228,000 | +0.53(+1.90%) |
Aug 06, 2020 | 27.49 | 28.22 | 27.00 | 27.85 | 248,294 | +0.15(+0.54%) |
Aug 05, 2020 | 27.79 | 28.03 | 26.81 | 27.70 | 279,007 | +0.30(+1.09%) |
Aug 04, 2020 | 26.50 | 27.74 | 26.17 | 27.40 | 290,934 | +0.20(+0.74%) |
Aug 03, 2020 | 28.50 | 28.85 | 26.77 | 27.20 | 585,932 | -0.94(-3.34%) |
Jul 31, 2020 | 29.76 | 29.90 | 26.75 | 28.14 | 1,003,400 | -1.57(-5.28%) |
Jul 30, 2020 | 28.55 | 29.89 | 28.43 | 29.71 | 290,164 | +0.73(+2.52%) |
Jul 29, 2020 | 31.38 | 31.38 | 28.81 | 28.98 | 424,578 | -2.40(-7.65%) |
Jul 28, 2020 | 32.26 | 32.75 | 31.28 | 31.38 | 328,731 | -0.99(-3.06%) |
Jul 27, 2020 | 30.26 | 32.58 | 30.26 | 32.37 | 418,573 | +2.12(+7.01%) |
Jul 24, 2020 | 30.45 | 31.00 | 29.81 | 30.25 | 318,100 | -0.43(-1.40%) |
Jul 23, 2020 | 30.70 | 31.98 | 30.19 | 30.68 | 308,776 | -0.21(-0.66%) |
Jul 22, 2020 | 29.99 | 31.27 | 29.12 | 30.89 | 634,256 | +0.70(+2.30%) |
Jul 21, 2020 | 32.06 | 32.06 | 30.15 | 30.19 | 578,973 | -1.54(-4.85%) |
Jul 20, 2020 | 31.10 | 32.06 | 30.82 | 31.73 | 311,124 | +0.20(+0.63%) |
Jul 17, 2020 | 30.42 | 31.96 | 30.23 | 31.53 | 453,200 | +0.85(+2.77%) |
Jul 16, 2020 | 30.42 | 30.87 | 29.56 | 30.68 | 326,673 | +0.15(+0.49%) |
Jul 15, 2020 | 29.00 | 30.84 | 28.56 | 30.53 | 580,823 | +2.48(+8.84%) |
Jul 14, 2020 | 29.95 | 30.05 | 27.53 | 28.05 | 1,038,808 | -1.78(-5.97%) |
Jul 13, 2020 | 32.06 | 32.06 | 29.80 | 29.83 | 615,347 | -1.75(-5.54%) |
Jul 10, 2020 | 32.26 | 32.86 | 31.02 | 31.58 | 412,400 | -0.65(-2.02%) |
Jul 09, 2020 | 31.65 | 32.58 | 31.24 | 32.23 | 470,644 | +0.76(+2.41%) |
Jul 08, 2020 | 30.19 | 31.48 | 30.00 | 31.47 | 448,610 | +1.05(+3.45%) |
Jul 07, 2020 | 29.35 | 30.92 | 29.06 | 30.42 | 501,734 | +0.75(+2.53%) |
Jul 06, 2020 | 29.97 | 30.89 | 29.45 | 29.67 | 504,353 | -0.09(-0.30%) |
Jul 02, 2020 | 30.78 | 30.98 | 29.59 | 29.76 | 624,700 | -0.58(-1.91%) |