Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.47 | 28.23 | 26.82 | 27.12 | 53,942 | -0.29(-1.06%) |
Sep 29, 2020 | 27.58 | 27.58 | 26.59 | 27.41 | 56,519 | -0.32(-1.15%) |
Sep 28, 2020 | 27.21 | 28.38 | 27.21 | 27.73 | 93,594 | +1.24(+4.69%) |
Sep 25, 2020 | 26.58 | 26.71 | 26.06 | 26.49 | 42,167 | -0.34(-1.27%) |
Sep 24, 2020 | 27.01 | 27.58 | 26.11 | 26.83 | 79,235 | -0.19(-0.72%) |
Sep 23, 2020 | 28.98 | 29.12 | 27.02 | 27.02 | 85,882 | -1.89(-6.54%) |
Sep 22, 2020 | 29.23 | 29.83 | 28.71 | 28.91 | 32,658 | -0.24(-0.83%) |
Sep 21, 2020 | 30.39 | 30.39 | 28.70 | 29.16 | 87,172 | -2.30(-7.31%) |
Sep 18, 2020 | 31.73 | 32.53 | 31.14 | 31.46 | 71,520 | -0.38(-1.19%) |
Sep 17, 2020 | 31.49 | 31.91 | 31.02 | 31.83 | 71,379 | -0.31(-0.96%) |
Sep 16, 2020 | 30.98 | 32.70 | 30.66 | 32.14 | 167,770 | +1.43(+4.66%) |
Sep 15, 2020 | 30.60 | 31.09 | 30.37 | 30.71 | 65,573 | +0.37(+1.21%) |
Sep 14, 2020 | 29.79 | 30.45 | 29.34 | 30.34 | 53,931 | +0.59(+1.98%) |
Sep 11, 2020 | 30.10 | 30.16 | 29.44 | 29.75 | 43,305 | -0.24(-0.81%) |
Sep 10, 2020 | 31.44 | 31.44 | 29.89 | 29.99 | 72,806 | -1.44(-4.59%) |
Sep 09, 2020 | 31.94 | 31.94 | 31.33 | 31.44 | 30,125 | -0.05(-0.15%) |
Sep 08, 2020 | 32.67 | 32.90 | 31.16 | 31.48 | 102,725 | -2.15(-6.39%) |
Sep 04, 2020 | 33.84 | 33.98 | 32.98 | 33.63 | 72,657 | +0.18(+0.55%) |
Sep 03, 2020 | 33.33 | 34.25 | 33.13 | 33.45 | 73,665 | -0.04(-0.12%) |
Sep 02, 2020 | 33.99 | 33.99 | 33.22 | 33.49 | 56,891 | -0.55(-1.62%) |
Sep 01, 2020 | 33.54 | 34.14 | 33.16 | 34.04 | 78,225 | +0.63(+1.88%) |
Aug 31, 2020 | 34.43 | 34.43 | 33.41 | 33.41 | 46,872 | -0.98(-2.84%) |
Aug 28, 2020 | 33.55 | 34.53 | 33.47 | 34.39 | 39,170 | +0.83(+2.48%) |
Aug 27, 2020 | 33.40 | 33.72 | 32.95 | 33.55 | 90,998 | +0.20(+0.61%) |
Aug 26, 2020 | 34.58 | 34.58 | 33.14 | 33.35 | 39,293 | -1.10(-3.20%) |
Aug 25, 2020 | 35.12 | 35.29 | 34.10 | 34.45 | 93,491 | -0.24(-0.70%) |
Aug 24, 2020 | 33.44 | 34.83 | 33.11 | 34.70 | 75,148 | +1.64(+4.95%) |
Aug 21, 2020 | 34.22 | 34.22 | 32.76 | 33.06 | 100,769 | -1.56(-4.50%) |
Aug 20, 2020 | 35.32 | 35.32 | 34.43 | 34.62 | 129,487 | -1.20(-3.35%) |
Aug 19, 2020 | 35.80 | 36.55 | 35.67 | 35.82 | 50,709 | -0.05(-0.13%) |
Aug 18, 2020 | 36.86 | 37.03 | 35.78 | 35.87 | 108,486 | -1.11(-3.01%) |
Aug 17, 2020 | 37.53 | 37.54 | 36.67 | 36.98 | 96,714 | -0.56(-1.49%) |
Aug 14, 2020 | 36.85 | 37.66 | 36.73 | 37.54 | 78,341 | +0.26(+0.70%) |
Aug 13, 2020 | 37.97 | 37.97 | 37.01 | 37.28 | 101,916 | -0.77(-2.03%) |
Aug 12, 2020 | 38.43 | 38.69 | 37.48 | 38.05 | 194,940 | +0.08(+0.20%) |
Aug 11, 2020 | 38.49 | 39.45 | 37.74 | 37.98 | 277,873 | +0.34(+0.90%) |
Aug 10, 2020 | 36.09 | 37.79 | 36.05 | 37.64 | 231,408 | +1.85(+5.16%) |
Aug 07, 2020 | 35.22 | 35.81 | 34.84 | 35.79 | 108,624 | +0.30(+0.85%) |
Aug 06, 2020 | 36.50 | 36.51 | 35.35 | 35.49 | 156,543 | -0.99(-2.71%) |
Aug 05, 2020 | 35.67 | 36.70 | 35.65 | 36.48 | 221,282 | +1.56(+4.46%) |
Aug 04, 2020 | 33.62 | 35.14 | 33.62 | 34.92 | 125,062 | +1.06(+3.14%) |
Aug 03, 2020 | 32.96 | 34.13 | 32.74 | 33.85 | 128,886 | +0.88(+2.67%) |
Jul 31, 2020 | 33.45 | 33.48 | 32.33 | 32.97 | 81,235 | -0.73(-2.15%) |
Jul 30, 2020 | 33.86 | 34.03 | 33.08 | 33.70 | 142,930 | -0.86(-2.49%) |
Jul 29, 2020 | 33.90 | 34.64 | 33.55 | 34.56 | 139,447 | +0.84(+2.50%) |
Jul 28, 2020 | 34.51 | 34.92 | 33.68 | 33.72 | 215,860 | -1.14(-3.28%) |
Jul 27, 2020 | 34.60 | 35.02 | 33.94 | 34.86 | 181,197 | +0.28(+0.81%) |
Jul 24, 2020 | 34.69 | 35.05 | 34.28 | 34.58 | 96,222 | -0.31(-0.89%) |
Jul 23, 2020 | 33.58 | 34.94 | 33.58 | 34.89 | 78,273 | +1.36(+4.07%) |
Jul 22, 2020 | 33.94 | 33.94 | 33.07 | 33.53 | 82,089 | -0.84(-2.45%) |
Jul 21, 2020 | 32.59 | 34.79 | 32.59 | 34.37 | 133,475 | +2.50(+7.83%) |
Jul 20, 2020 | 32.01 | 32.71 | 31.62 | 31.87 | 105,283 | -0.14(-0.42%) |
Jul 17, 2020 | 32.62 | 33.03 | 31.85 | 32.01 | 106,660 | -0.53(-1.64%) |
Jul 16, 2020 | 32.58 | 33.11 | 31.90 | 32.54 | 160,443 | -0.53(-1.61%) |
Jul 15, 2020 | 32.27 | 33.33 | 31.97 | 33.07 | 333,256 | +1.77(+5.66%) |
Jul 14, 2020 | 29.43 | 31.30 | 29.30 | 31.30 | 265,981 | +1.58(+5.31%) |
Jul 13, 2020 | 30.86 | 30.86 | 29.72 | 29.72 | 215,001 | -0.75(-2.45%) |
Jul 10, 2020 | 29.66 | 30.47 | 29.28 | 30.47 | 294,660 | +0.81(+2.74%) |
Jul 09, 2020 | 31.49 | 31.56 | 29.64 | 29.66 | 354,593 | -1.88(-5.95%) |
Jul 08, 2020 | 31.55 | 32.16 | 30.91 | 31.53 | 170,482 | +0.26(+0.84%) |
Jul 07, 2020 | 32.03 | 32.06 | 31.27 | 31.27 | 332,750 | -1.24(-3.81%) |
Jul 06, 2020 | 32.46 | 32.94 | 31.71 | 32.51 | 118,328 | +0.88(+2.78%) |
Jul 02, 2020 | 32.21 | 32.58 | 31.37 | 31.63 | 307,993 | +0.36(+1.14%) |