Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.49 | 30.68 | 29.40 | 29.87 | 1,668,114 | +0.60(+2.06%) |
Sep 29, 2020 | 30.01 | 30.01 | 28.85 | 29.27 | 1,434,911 | -0.83(-2.75%) |
Sep 28, 2020 | 29.45 | 30.48 | 28.67 | 30.10 | 2,567,213 | +1.10(+3.79%) |
Sep 25, 2020 | 27.29 | 29.18 | 27.26 | 29.00 | 2,372,795 | +1.58(+5.75%) |
Sep 24, 2020 | 27.00 | 28.12 | 26.48 | 27.42 | 1,626,947 | +0.48(+1.77%) |
Sep 23, 2020 | 27.92 | 29.14 | 26.91 | 26.94 | 2,740,448 | -1.01(-3.62%) |
Sep 22, 2020 | 26.70 | 28.04 | 26.27 | 27.96 | 1,891,537 | +1.41(+5.32%) |
Sep 21, 2020 | 25.50 | 26.95 | 25.31 | 26.54 | 1,967,417 | -0.04(-0.15%) |
Sep 18, 2020 | 27.50 | 27.73 | 26.47 | 26.58 | 2,059,874 | -0.48(-1.76%) |
Sep 17, 2020 | 26.98 | 27.81 | 26.77 | 27.06 | 1,069,882 | -0.59(-2.15%) |
Sep 16, 2020 | 28.54 | 28.84 | 27.52 | 27.65 | 1,464,130 | -0.74(-2.61%) |
Sep 15, 2020 | 28.74 | 29.65 | 28.26 | 28.39 | 1,328,856 | +0.07(+0.24%) |
Sep 14, 2020 | 27.46 | 28.37 | 27.28 | 28.33 | 2,113,631 | +1.19(+4.38%) |
Sep 11, 2020 | 27.69 | 27.81 | 26.34 | 27.14 | 1,417,390 | -0.29(-1.06%) |
Sep 10, 2020 | 27.30 | 28.43 | 27.04 | 27.43 | 1,891,462 | +0.57(+2.14%) |
Sep 09, 2020 | 26.78 | 27.05 | 26.09 | 26.86 | 1,173,430 | +0.92(+3.53%) |
Sep 08, 2020 | 26.15 | 26.66 | 25.85 | 25.94 | 882,767 | -0.74(-2.77%) |
Sep 04, 2020 | 26.77 | 27.39 | 25.99 | 26.68 | 1,268,326 | +0.61(+2.35%) |
Sep 03, 2020 | 26.91 | 27.11 | 25.46 | 26.07 | 1,203,016 | -0.85(-3.15%) |
Sep 02, 2020 | 27.07 | 27.41 | 26.58 | 26.91 | 847,733 | +0.00(+0.00%) |
Sep 01, 2020 | 26.00 | 27.02 | 25.81 | 26.91 | 1,124,049 | +0.85(+3.25%) |
Aug 31, 2020 | 27.27 | 27.27 | 26.07 | 26.07 | 1,095,499 | -0.96(-3.57%) |
Aug 28, 2020 | 26.80 | 27.82 | 26.64 | 27.03 | 1,522,279 | +0.87(+3.31%) |
Aug 27, 2020 | 25.80 | 26.46 | 25.65 | 26.17 | 888,205 | +0.59(+2.32%) |
Aug 26, 2020 | 25.31 | 25.64 | 25.07 | 25.57 | 878,793 | +0.19(+0.77%) |
Aug 25, 2020 | 25.89 | 26.20 | 25.28 | 25.38 | 681,590 | -0.24(-0.95%) |
Aug 24, 2020 | 25.61 | 25.80 | 24.85 | 25.62 | 931,513 | +0.27(+1.08%) |
Aug 21, 2020 | 26.10 | 26.47 | 25.31 | 25.35 | 975,849 | -0.77(-2.94%) |
Aug 20, 2020 | 25.63 | 26.41 | 25.46 | 26.12 | 1,108,377 | +0.15(+0.56%) |
Aug 19, 2020 | 26.20 | 26.62 | 25.88 | 25.97 | 976,673 | -0.15(-0.56%) |
Aug 18, 2020 | 26.07 | 26.44 | 25.65 | 26.12 | 742,650 | -0.18(-0.67%) |
Aug 17, 2020 | 26.42 | 26.54 | 25.68 | 26.29 | 999,173 | -0.01(-0.04%) |
Aug 14, 2020 | 25.80 | 26.49 | 25.44 | 26.30 | 842,811 | +0.17(+0.63%) |
Aug 13, 2020 | 26.11 | 26.83 | 26.09 | 26.14 | 1,325,589 | -0.06(-0.22%) |
Aug 12, 2020 | 26.12 | 26.69 | 25.97 | 26.19 | 1,284,591 | +0.38(+1.47%) |
Aug 11, 2020 | 26.18 | 26.79 | 25.34 | 25.81 | 2,052,778 | +0.36(+1.42%) |
Aug 10, 2020 | 25.70 | 26.03 | 24.87 | 25.45 | 2,559,562 | +0.49(+1.95%) |
Aug 07, 2020 | 24.91 | 25.91 | 24.58 | 24.97 | 3,112,362 | -0.11(-0.43%) |
Aug 06, 2020 | 24.09 | 25.30 | 23.99 | 25.07 | 2,591,436 | +0.92(+3.83%) |
Aug 05, 2020 | 24.63 | 24.78 | 23.14 | 24.15 | 2,337,013 | -0.06(-0.24%) |
Aug 04, 2020 | 24.15 | 24.81 | 23.98 | 24.21 | 1,619,817 | -0.05(-0.20%) |
Aug 03, 2020 | 22.98 | 24.41 | 22.69 | 24.26 | 1,814,055 | +1.22(+5.28%) |
Jul 31, 2020 | 23.50 | 23.54 | 22.57 | 23.04 | 1,818,866 | -0.69(-2.91%) |
Jul 30, 2020 | 23.70 | 24.08 | 23.14 | 23.73 | 1,909,376 | -0.16(-0.65%) |
Jul 29, 2020 | 23.06 | 24.31 | 22.75 | 23.89 | 5,577,624 | +2.37(+10.99%) |
Jul 28, 2020 | 20.75 | 21.96 | 20.75 | 21.52 | 2,455,345 | +0.47(+2.22%) |
Jul 27, 2020 | 21.37 | 21.47 | 20.32 | 21.05 | 2,410,118 | -0.55(-2.57%) |
Jul 24, 2020 | 21.14 | 21.69 | 20.67 | 21.61 | 3,046,921 | +0.31(+1.46%) |
Jul 23, 2020 | 21.25 | 21.44 | 20.85 | 21.30 | 2,332,598 | -0.51(-2.32%) |
Jul 22, 2020 | 21.16 | 22.02 | 21.05 | 21.80 | 2,345,700 | +0.40(+1.86%) |
Jul 21, 2020 | 20.74 | 21.63 | 20.61 | 21.41 | 1,941,975 | +1.22(+6.03%) |
Jul 20, 2020 | 20.58 | 20.95 | 19.96 | 20.19 | 1,492,913 | -0.28(-1.38%) |
Jul 17, 2020 | 20.82 | 21.17 | 20.25 | 20.47 | 2,153,052 | -0.22(-1.08%) |
Jul 16, 2020 | 20.52 | 21.05 | 20.13 | 20.69 | 1,608,239 | -0.56(-2.66%) |
Jul 15, 2020 | 19.19 | 21.39 | 19.14 | 21.26 | 4,572,580 | +3.32(+18.50%) |
Jul 14, 2020 | 17.97 | 18.42 | 17.63 | 17.94 | 1,829,856 | +0.23(+1.32%) |
Jul 13, 2020 | 18.24 | 18.72 | 17.62 | 17.71 | 3,315,274 | -0.19(-1.09%) |
Jul 10, 2020 | 17.81 | 18.19 | 17.58 | 17.90 | 1,577,651 | +0.00(+0.00%) |
Jul 09, 2020 | 18.12 | 18.13 | 17.15 | 17.90 | 1,739,286 | -0.12(-0.65%) |
Jul 08, 2020 | 17.71 | 18.14 | 16.97 | 18.02 | 2,795,910 | +0.15(+0.82%) |
Jul 07, 2020 | 18.44 | 18.55 | 17.73 | 17.87 | 2,485,092 | -0.94(-5.02%) |
Jul 06, 2020 | 19.77 | 20.00 | 18.42 | 18.82 | 2,735,976 | -0.59(-3.06%) |
Jul 02, 2020 | 20.53 | 20.59 | 19.34 | 19.41 | 1,721,476 | -0.30(-1.53%) |