Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.64 | 34.54 | 32.64 | 33.37 | 215,836 | +0.73(+2.24%) |
Sep 29, 2020 | 32.72 | 33.08 | 31.80 | 32.64 | 367,907 | -0.26(-0.79%) |
Sep 28, 2020 | 33.60 | 33.82 | 32.48 | 32.90 | 290,268 | -0.41(-1.23%) |
Sep 25, 2020 | 32.67 | 34.32 | 32.67 | 33.31 | 362,800 | +0.77(+2.37%) |
Sep 24, 2020 | 34.56 | 34.73 | 32.41 | 32.54 | 471,487 | -2.62(-7.45%) |
Sep 23, 2020 | 36.15 | 36.93 | 34.85 | 35.16 | 537,422 | -0.85(-2.36%) |
Sep 22, 2020 | 37.61 | 37.62 | 35.38 | 36.01 | 247,427 | -1.61(-4.28%) |
Sep 21, 2020 | 38.53 | 38.82 | 37.25 | 37.62 | 324,586 | -1.28(-3.29%) |
Sep 18, 2020 | 39.05 | 39.58 | 38.55 | 38.90 | 333,000 | -0.15(-0.38%) |
Sep 17, 2020 | 39.52 | 40.02 | 38.01 | 39.05 | 319,791 | -0.79(-1.98%) |
Sep 16, 2020 | 40.41 | 40.49 | 39.14 | 39.84 | 599,014 | +0.09(+0.23%) |
Sep 15, 2020 | 41.06 | 41.57 | 39.49 | 39.75 | 432,647 | -0.23(-0.58%) |
Sep 14, 2020 | 39.09 | 40.50 | 39.00 | 39.98 | 514,842 | +1.50(+3.90%) |
Sep 11, 2020 | 39.86 | 40.49 | 37.60 | 38.48 | 1,165,100 | -1.52(-3.80%) |
Sep 10, 2020 | 42.79 | 43.44 | 39.60 | 40.00 | 2,792,669 | -1.61(-3.87%) |
Sep 09, 2020 | 38.70 | 42.61 | 38.51 | 41.61 | 1,406,114 | +1.99(+5.02%) |
Sep 08, 2020 | 45.55 | 49.00 | 37.51 | 39.62 | 6,890,466 | +12.25(+44.76%) |
Sep 04, 2020 | 27.01 | 28.06 | 26.01 | 27.37 | 202,000 | +0.28(+1.03%) |
Sep 03, 2020 | 27.61 | 27.88 | 26.41 | 27.09 | 161,309 | -0.74(-2.66%) |
Sep 02, 2020 | 27.61 | 28.34 | 27.25 | 27.83 | 97,492 | +0.16(+0.58%) |
Sep 01, 2020 | 27.70 | 28.35 | 26.75 | 27.67 | 204,977 | -0.15(-0.54%) |
Aug 31, 2020 | 27.40 | 28.15 | 26.72 | 27.82 | 170,505 | +0.77(+2.85%) |
Aug 28, 2020 | 27.38 | 27.45 | 25.73 | 27.05 | 250,000 | -0.40(-1.46%) |
Aug 27, 2020 | 28.02 | 28.09 | 26.51 | 27.45 | 161,291 | -0.88(-3.11%) |
Aug 26, 2020 | 29.17 | 29.25 | 28.21 | 28.33 | 136,198 | -0.42(-1.46%) |
Aug 25, 2020 | 27.96 | 29.13 | 27.61 | 28.75 | 77,224 | +0.69(+2.46%) |
Aug 24, 2020 | 30.01 | 30.09 | 27.48 | 28.06 | 238,087 | -2.03(-6.75%) |
Aug 21, 2020 | 29.02 | 30.79 | 27.70 | 30.09 | 459,100 | +1.08(+3.72%) |
Aug 20, 2020 | 27.23 | 29.29 | 27.12 | 29.01 | 419,808 | +1.41(+5.11%) |
Aug 19, 2020 | 25.38 | 28.33 | 25.38 | 27.60 | 396,388 | +0.59(+2.18%) |
Aug 18, 2020 | 27.15 | 28.00 | 26.53 | 27.01 | 210,657 | +0.03(+0.11%) |
Aug 17, 2020 | 25.00 | 27.22 | 24.85 | 26.98 | 161,396 | +1.66(+6.56%) |
Aug 14, 2020 | 23.75 | 25.52 | 23.30 | 25.32 | 175,600 | +1.70(+7.20%) |
Aug 13, 2020 | 24.46 | 24.85 | 22.78 | 23.62 | 167,868 | -0.86(-3.51%) |
Aug 12, 2020 | 26.84 | 26.98 | 24.30 | 24.48 | 218,123 | -2.35(-8.76%) |
Aug 11, 2020 | 27.01 | 27.98 | 26.00 | 26.83 | 129,618 | +0.16(+0.60%) |
Aug 10, 2020 | 25.54 | 27.55 | 25.30 | 26.67 | 242,479 | +1.85(+7.45%) |
Aug 07, 2020 | 24.84 | 25.47 | 24.56 | 24.82 | 189,700 | -0.01(-0.04%) |
Aug 06, 2020 | 24.85 | 28.20 | 24.56 | 24.83 | 313,555 | +0.65(+2.69%) |
Aug 05, 2020 | 25.02 | 25.37 | 24.15 | 24.18 | 226,317 | -0.57(-2.30%) |
Aug 04, 2020 | 26.05 | 26.50 | 24.00 | 24.75 | 196,851 | -1.47(-5.61%) |
Aug 03, 2020 | 28.40 | 28.85 | 25.77 | 26.22 | 275,383 | -2.04(-7.22%) |
Jul 31, 2020 | 27.68 | 29.22 | 27.23 | 28.26 | 274,800 | +1.19(+4.40%) |
Jul 30, 2020 | 25.36 | 27.13 | 24.90 | 27.07 | 173,424 | +1.52(+5.95%) |
Jul 29, 2020 | 25.53 | 26.01 | 24.75 | 25.55 | 77,338 | +0.01(+0.04%) |
Jul 28, 2020 | 26.41 | 26.65 | 25.20 | 25.54 | 147,947 | +0.15(+0.59%) |
Jul 27, 2020 | 25.32 | 26.22 | 24.02 | 25.39 | 90,944 | +0.14(+0.55%) |
Jul 24, 2020 | 26.07 | 26.78 | 24.93 | 25.25 | 74,100 | -1.01(-3.85%) |
Jul 23, 2020 | 26.72 | 27.48 | 25.76 | 26.26 | 86,372 | +0.03(+0.11%) |
Jul 22, 2020 | 25.80 | 26.71 | 25.62 | 26.23 | 88,059 | +0.41(+1.59%) |
Jul 21, 2020 | 27.22 | 27.25 | 25.60 | 25.82 | 167,866 | -0.85(-3.19%) |
Jul 20, 2020 | 26.60 | 28.48 | 25.94 | 26.67 | 186,490 | +0.73(+2.81%) |
Jul 17, 2020 | 24.47 | 26.02 | 24.47 | 25.94 | 140,800 | +1.82(+7.55%) |
Jul 16, 2020 | 23.88 | 25.46 | 23.57 | 24.12 | 134,358 | +0.28(+1.17%) |
Jul 15, 2020 | 24.96 | 25.00 | 23.42 | 23.84 | 132,057 | -0.69(-2.81%) |
Jul 14, 2020 | 23.25 | 24.74 | 22.08 | 24.53 | 60,981 | +1.34(+5.78%) |
Jul 13, 2020 | 25.58 | 25.99 | 23.00 | 23.19 | 90,239 | -1.95(-7.76%) |
Jul 10, 2020 | 25.15 | 26.09 | 24.73 | 25.14 | 77,900 | -0.19(-0.75%) |
Jul 09, 2020 | 25.48 | 25.94 | 24.60 | 25.33 | 102,182 | -0.17(-0.67%) |
Jul 08, 2020 | 26.20 | 26.43 | 25.00 | 25.50 | 51,495 | -0.07(-0.27%) |
Jul 07, 2020 | 26.40 | 26.66 | 25.43 | 25.57 | 81,794 | -0.77(-2.92%) |
Jul 06, 2020 | 26.90 | 27.13 | 25.76 | 26.34 | 70,289 | +0.39(+1.50%) |
Jul 02, 2020 | 26.66 | 26.66 | 24.85 | 25.95 | 109,900 | -0.26(-0.99%) |