Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.83 | 43.78 | 38.66 | 42.59 | 331,950 | +2.61(+6.53%) |
Sep 29, 2020 | 37.81 | 41.34 | 36.57 | 39.98 | 378,916 | +1.97(+5.18%) |
Sep 28, 2020 | 40.08 | 40.47 | 36.59 | 38.01 | 290,320 | -1.39(-3.53%) |
Sep 25, 2020 | 40.00 | 42.72 | 38.19 | 39.40 | 439,300 | -0.79(-1.97%) |
Sep 24, 2020 | 41.99 | 43.45 | 39.14 | 40.19 | 375,149 | -1.97(-4.67%) |
Sep 23, 2020 | 44.38 | 49.89 | 42.01 | 42.16 | 560,949 | -2.52(-5.64%) |
Sep 22, 2020 | 45.50 | 45.50 | 42.39 | 44.68 | 307,741 | -0.42(-0.93%) |
Sep 21, 2020 | 42.80 | 48.80 | 42.52 | 45.10 | 653,052 | +0.90(+2.04%) |
Sep 18, 2020 | 40.25 | 48.44 | 40.25 | 44.20 | 5,172,300 | +4.02(+10.00%) |
Sep 17, 2020 | 38.07 | 40.81 | 37.90 | 40.18 | 381,351 | +1.26(+3.24%) |
Sep 16, 2020 | 37.86 | 40.32 | 37.07 | 38.92 | 419,176 | +1.07(+2.83%) |
Sep 15, 2020 | 37.02 | 39.91 | 37.02 | 37.85 | 459,006 | +0.92(+2.49%) |
Sep 14, 2020 | 35.40 | 39.23 | 35.40 | 36.93 | 638,438 | +1.78(+5.06%) |
Sep 11, 2020 | 37.32 | 37.95 | 34.68 | 35.15 | 356,200 | -2.15(-5.76%) |
Sep 10, 2020 | 36.09 | 38.61 | 35.91 | 37.30 | 402,855 | +0.51(+1.39%) |
Sep 09, 2020 | 35.62 | 37.97 | 35.62 | 36.79 | 217,552 | +1.62(+4.61%) |
Sep 08, 2020 | 35.02 | 36.00 | 34.20 | 35.17 | 223,608 | -0.16(-0.45%) |
Sep 04, 2020 | 37.33 | 38.09 | 35.32 | 35.33 | 187,900 | -1.60(-4.33%) |
Sep 03, 2020 | 36.49 | 38.58 | 35.87 | 36.93 | 222,571 | -0.05(-0.14%) |
Sep 02, 2020 | 38.22 | 38.57 | 35.90 | 36.98 | 250,044 | -1.25(-3.27%) |
Sep 01, 2020 | 37.14 | 40.86 | 36.86 | 38.23 | 253,581 | -1.96(-4.88%) |
Aug 31, 2020 | 39.36 | 42.82 | 38.79 | 40.19 | 321,209 | +0.98(+2.50%) |
Aug 28, 2020 | 36.55 | 39.87 | 35.02 | 39.21 | 138,600 | +2.88(+7.93%) |
Aug 27, 2020 | 36.02 | 37.72 | 34.90 | 36.33 | 204,745 | +0.02(+0.06%) |
Aug 26, 2020 | 37.93 | 39.62 | 36.11 | 36.31 | 238,073 | -1.54(-4.07%) |
Aug 25, 2020 | 39.35 | 39.69 | 36.78 | 37.85 | 147,119 | -1.07(-2.75%) |
Aug 24, 2020 | 37.73 | 41.46 | 36.35 | 38.92 | 325,186 | +1.55(+4.15%) |
Aug 21, 2020 | 36.52 | 38.41 | 35.00 | 37.37 | 183,300 | +0.44(+1.19%) |
Aug 20, 2020 | 36.46 | 39.22 | 36.11 | 36.93 | 190,805 | +0.40(+1.09%) |
Aug 19, 2020 | 34.57 | 39.97 | 34.50 | 36.53 | 334,173 | +2.04(+5.91%) |
Aug 18, 2020 | 33.90 | 36.00 | 33.90 | 34.49 | 272,428 | +0.75(+2.22%) |
Aug 17, 2020 | 34.51 | 35.25 | 33.45 | 33.74 | 351,540 | +0.93(+2.83%) |
Aug 14, 2020 | 35.70 | 36.70 | 32.56 | 32.81 | 402,400 | -3.59(-9.86%) |
Aug 13, 2020 | 38.52 | 38.83 | 35.56 | 36.40 | 256,248 | -2.48(-6.38%) |
Aug 12, 2020 | 40.18 | 41.80 | 38.08 | 38.88 | 209,763 | -2.32(-5.63%) |
Aug 11, 2020 | 41.50 | 42.50 | 39.85 | 41.20 | 182,521 | +0.10(+0.24%) |
Aug 10, 2020 | 40.45 | 42.60 | 39.24 | 41.10 | 129,281 | +0.41(+1.01%) |
Aug 07, 2020 | 40.54 | 43.44 | 40.02 | 40.69 | 181,500 | -0.33(-0.80%) |
Aug 06, 2020 | 37.48 | 41.73 | 36.66 | 41.02 | 301,012 | +3.18(+8.40%) |
Aug 05, 2020 | 36.25 | 39.73 | 35.70 | 37.84 | 258,529 | +1.25(+3.42%) |
Aug 04, 2020 | 36.05 | 37.79 | 35.00 | 36.59 | 221,294 | -0.06(-0.16%) |
Aug 03, 2020 | 34.86 | 39.60 | 34.75 | 36.65 | 410,461 | +1.19(+3.36%) |
Jul 31, 2020 | 34.36 | 36.59 | 34.36 | 35.46 | 383,700 | +0.46(+1.31%) |
Jul 30, 2020 | 33.95 | 36.47 | 33.33 | 35.00 | 203,171 | +0.60(+1.74%) |
Jul 29, 2020 | 33.77 | 34.95 | 33.77 | 34.40 | 233,120 | +0.52(+1.53%) |
Jul 28, 2020 | 34.02 | 34.70 | 33.51 | 33.88 | 327,026 | -0.67(-1.94%) |
Jul 27, 2020 | 33.58 | 35.30 | 33.58 | 34.55 | 236,975 | +1.35(+4.07%) |
Jul 24, 2020 | 36.20 | 36.41 | 33.19 | 33.20 | 372,800 | -3.00(-8.29%) |
Jul 23, 2020 | 39.11 | 39.77 | 34.04 | 36.20 | 679,269 | -3.84(-9.59%) |
Jul 22, 2020 | 40.33 | 40.92 | 36.61 | 40.04 | 2,000,325 | -1.24(-3.00%) |
Jul 21, 2020 | 42.00 | 46.80 | 41.25 | 41.28 | 752,407 | -1.59(-3.71%) |
Jul 20, 2020 | 42.10 | 49.89 | 41.00 | 42.87 | 1,186,836 | -1.11(-2.52%) |
Jul 17, 2020 | 33.96 | 44.08 | 33.33 | 43.98 | 961,900 | +8.93(+25.48%) |