Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.73 | 30.45 | 29.61 | 29.97 | 67,784 | +0.67(+2.27%) |
Sep 29, 2020 | 29.18 | 29.64 | 29.15 | 29.31 | 45,056 | -0.02(-0.06%) |
Sep 28, 2020 | 29.44 | 29.53 | 29.02 | 29.33 | 82,339 | +1.28(+4.58%) |
Sep 25, 2020 | 27.64 | 28.04 | 27.11 | 28.04 | 95,109 | +1.67(+6.31%) |
Sep 24, 2020 | 25.75 | 26.93 | 25.50 | 26.38 | 257,023 | -1.25(-4.51%) |
Sep 23, 2020 | 28.17 | 28.46 | 27.62 | 27.62 | 132,617 | -1.37(-4.71%) |
Sep 22, 2020 | 29.29 | 29.29 | 28.42 | 28.99 | 139,364 | -0.98(-3.25%) |
Sep 21, 2020 | 29.56 | 30.04 | 28.78 | 29.96 | 134,383 | -1.39(-4.43%) |
Sep 18, 2020 | 31.95 | 31.95 | 31.26 | 31.35 | 54,963 | -0.66(-2.05%) |
Sep 17, 2020 | 31.29 | 32.01 | 31.13 | 32.01 | 79,990 | -0.21(-0.65%) |
Sep 16, 2020 | 31.87 | 32.91 | 31.86 | 32.22 | 124,863 | +0.60(+1.90%) |
Sep 15, 2020 | 31.41 | 31.85 | 31.41 | 31.62 | 66,107 | +0.38(+1.22%) |
Sep 14, 2020 | 31.11 | 31.42 | 31.10 | 31.24 | 90,556 | +0.88(+2.88%) |
Sep 11, 2020 | 30.73 | 30.94 | 30.14 | 30.36 | 67,889 | +0.49(+1.66%) |
Sep 10, 2020 | 31.16 | 31.16 | 29.75 | 29.87 | 139,383 | +0.29(+0.96%) |
Sep 09, 2020 | 29.13 | 29.75 | 29.05 | 29.58 | 98,277 | +1.59(+5.68%) |
Sep 08, 2020 | 28.03 | 28.74 | 27.70 | 27.99 | 676,004 | -1.12(-3.86%) |
Sep 04, 2020 | 29.25 | 29.97 | 28.34 | 29.12 | 238,770 | -0.51(-1.73%) |
Sep 03, 2020 | 30.65 | 30.97 | 29.39 | 29.63 | 342,623 | -1.14(-3.71%) |
Sep 02, 2020 | 30.68 | 30.88 | 30.02 | 30.77 | 114,902 | +0.07(+0.22%) |
Sep 01, 2020 | 30.53 | 30.79 | 30.29 | 30.71 | 151,751 | +1.66(+5.70%) |
Aug 31, 2020 | 29.52 | 29.53 | 28.66 | 29.05 | 573,292 | -3.34(-10.31%) |
Aug 28, 2020 | 32.24 | 32.42 | 32.01 | 32.39 | 215,965 | +1.75(+5.71%) |
Aug 27, 2020 | 31.43 | 31.43 | 30.45 | 30.64 | 86,989 | +0.11(+0.37%) |
Aug 26, 2020 | 30.14 | 30.57 | 30.14 | 30.53 | 87,202 | +0.55(+1.84%) |
Aug 25, 2020 | 29.73 | 29.99 | 29.54 | 29.97 | 95,312 | +0.18(+0.61%) |
Aug 24, 2020 | 29.96 | 29.97 | 29.51 | 29.79 | 136,017 | +1.27(+4.44%) |
Aug 21, 2020 | 28.54 | 28.71 | 28.11 | 28.53 | 178,342 | -0.23(-0.79%) |
Aug 20, 2020 | 27.78 | 28.93 | 27.68 | 28.76 | 197,713 | +0.15(+0.53%) |
Aug 19, 2020 | 29.42 | 29.42 | 28.55 | 28.60 | 150,972 | -0.96(-3.25%) |
Aug 18, 2020 | 29.55 | 29.63 | 28.90 | 29.56 | 151,969 | +0.82(+2.85%) |
Aug 17, 2020 | 28.30 | 28.83 | 28.30 | 28.75 | 73,194 | +0.51(+1.82%) |
Aug 14, 2020 | 27.84 | 28.36 | 27.69 | 28.23 | 110,242 | -0.23(-0.80%) |
Aug 13, 2020 | 28.65 | 28.81 | 28.29 | 28.46 | 89,563 | -0.41(-1.42%) |
Aug 12, 2020 | 28.56 | 29.00 | 28.51 | 28.87 | 98,421 | +0.88(+3.16%) |
Aug 11, 2020 | 28.84 | 28.94 | 27.95 | 27.98 | 178,067 | -0.60(-2.10%) |
Aug 10, 2020 | 28.18 | 28.58 | 28.03 | 28.58 | 116,022 | +0.93(+3.37%) |
Aug 07, 2020 | 27.65 | 27.86 | 27.27 | 27.65 | 98,261 | -0.36(-1.29%) |
Aug 06, 2020 | 27.63 | 28.01 | 27.47 | 28.01 | 122,039 | +0.85(+3.12%) |
Aug 05, 2020 | 26.93 | 27.54 | 26.93 | 27.17 | 189,365 | +0.30(+1.13%) |
Aug 04, 2020 | 26.19 | 26.90 | 26.19 | 26.86 | 205,091 | +1.41(+5.53%) |
Aug 03, 2020 | 25.31 | 25.73 | 25.16 | 25.45 | 184,567 | -0.39(-1.51%) |
Jul 31, 2020 | 26.89 | 26.89 | 25.41 | 25.84 | 154,801 | -0.70(-2.65%) |
Jul 30, 2020 | 26.87 | 26.87 | 25.73 | 26.55 | 228,859 | -0.92(-3.36%) |
Jul 29, 2020 | 27.28 | 27.52 | 26.96 | 27.47 | 104,825 | +0.19(+0.70%) |
Jul 28, 2020 | 27.48 | 27.79 | 27.22 | 27.28 | 113,694 | +0.20(+0.74%) |
Jul 27, 2020 | 26.57 | 27.08 | 26.36 | 27.08 | 144,805 | +0.64(+2.41%) |
Jul 24, 2020 | 26.13 | 26.69 | 26.09 | 26.44 | 133,888 | +0.54(+2.09%) |
Jul 23, 2020 | 26.41 | 26.64 | 25.81 | 25.90 | 118,906 | -0.36(-1.38%) |
Jul 22, 2020 | 26.46 | 26.48 | 25.96 | 26.26 | 147,334 | -0.11(-0.43%) |
Jul 21, 2020 | 26.64 | 26.69 | 26.24 | 26.38 | 214,047 | +0.46(+1.76%) |
Jul 20, 2020 | 25.23 | 25.93 | 25.16 | 25.92 | 168,284 | +1.10(+4.45%) |
Jul 17, 2020 | 25.00 | 25.10 | 24.53 | 24.82 | 225,739 | +1.13(+4.78%) |
Jul 16, 2020 | 23.19 | 23.69 | 23.19 | 23.68 | 124,419 | +0.60(+2.60%) |
Jul 15, 2020 | 23.22 | 23.37 | 22.89 | 23.08 | 122,631 | +0.29(+1.29%) |
Jul 14, 2020 | 21.92 | 22.83 | 21.49 | 22.79 | 214,377 | -0.40(-1.72%) |
Jul 13, 2020 | 23.71 | 24.17 | 23.16 | 23.19 | 262,714 | -0.06(-0.25%) |
Jul 10, 2020 | 23.07 | 23.27 | 22.85 | 23.25 | 104,672 | +0.18(+0.78%) |
Jul 09, 2020 | 23.68 | 23.68 | 22.71 | 23.07 | 163,940 | -0.10(-0.45%) |
Jul 08, 2020 | 22.71 | 23.23 | 22.39 | 23.17 | 153,381 | -0.09(-0.37%) |
Jul 07, 2020 | 23.53 | 24.02 | 23.23 | 23.26 | 225,876 | -0.52(-2.20%) |
Jul 06, 2020 | 23.60 | 23.89 | 23.42 | 23.78 | 284,408 | +1.48(+6.66%) |
Jul 02, 2020 | 22.13 | 22.81 | 22.13 | 22.29 | 389,369 | +1.57(+7.58%) |