Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.40 | 28.49 | 26.32 | 26.47 | 872,683 | -2.09(-7.32%) |
Sep 29, 2020 | 26.46 | 28.80 | 26.22 | 28.56 | 1,506,000 | +1.82(+6.81%) |
Sep 28, 2020 | 25.25 | 26.87 | 25.01 | 26.74 | 718,178 | +2.06(+8.35%) |
Sep 25, 2020 | 23.72 | 24.85 | 23.36 | 24.68 | 377,600 | +1.03(+4.36%) |
Sep 24, 2020 | 24.00 | 24.45 | 23.32 | 23.65 | 217,749 | -0.66(-2.71%) |
Sep 23, 2020 | 26.40 | 26.60 | 24.22 | 24.31 | 480,740 | -1.92(-7.32%) |
Sep 22, 2020 | 26.81 | 27.01 | 25.81 | 26.23 | 530,696 | -0.69(-2.56%) |
Sep 21, 2020 | 27.42 | 27.68 | 26.25 | 26.92 | 381,259 | -1.71(-5.97%) |
Sep 18, 2020 | 28.64 | 28.75 | 27.60 | 28.63 | 538,600 | +0.45(+1.60%) |
Sep 17, 2020 | 26.50 | 28.73 | 26.26 | 28.18 | 556,440 | +0.52(+1.88%) |
Sep 16, 2020 | 27.00 | 29.49 | 26.36 | 27.66 | 1,339,632 | +0.16(+0.58%) |
Sep 15, 2020 | 26.00 | 27.50 | 25.83 | 27.50 | 1,092,312 | +1.70(+6.59%) |
Sep 14, 2020 | 24.85 | 25.82 | 24.03 | 25.80 | 1,244,750 | +1.15(+4.67%) |
Sep 11, 2020 | 22.58 | 24.65 | 22.47 | 24.65 | 711,500 | +2.00(+8.83%) |
Sep 10, 2020 | 22.30 | 23.07 | 22.09 | 22.65 | 516,244 | +0.45(+2.03%) |
Sep 09, 2020 | 22.23 | 22.46 | 21.63 | 22.20 | 544,162 | +0.68(+3.16%) |
Sep 08, 2020 | 22.57 | 23.07 | 21.48 | 21.52 | 875,557 | -1.93(-8.23%) |
Sep 04, 2020 | 23.80 | 24.14 | 22.30 | 23.45 | 659,900 | -0.82(-3.38%) |
Sep 03, 2020 | 23.80 | 24.88 | 23.50 | 24.27 | 1,063,603 | -0.11(-0.45%) |
Sep 02, 2020 | 24.50 | 24.94 | 23.70 | 24.38 | 1,211,673 | +0.09(+0.37%) |
Sep 01, 2020 | 23.63 | 24.35 | 23.51 | 24.29 | 1,340,302 | +1.53(+6.72%) |
Aug 31, 2020 | 25.10 | 25.23 | 22.70 | 22.76 | 2,005,991 | -2.94(-11.44%) |
Aug 28, 2020 | 26.44 | 26.48 | 24.70 | 25.70 | 1,282,200 | -0.52(-1.98%) |
Aug 27, 2020 | 27.00 | 27.40 | 25.60 | 26.22 | 985,422 | -0.74(-2.74%) |
Aug 26, 2020 | 27.22 | 28.88 | 26.94 | 26.96 | 1,606,401 | +0.75(+2.86%) |
Aug 25, 2020 | 27.70 | 27.73 | 26.20 | 26.21 | 2,191,247 | -3.74(-12.49%) |
Aug 24, 2020 | 30.10 | 31.45 | 29.72 | 29.95 | 1,571,548 | +0.69(+2.36%) |
Aug 21, 2020 | 27.00 | 29.80 | 27.00 | 29.26 | 964,400 | +2.88(+10.92%) |
Aug 20, 2020 | 28.28 | 28.30 | 26.33 | 26.38 | 571,859 | -1.80(-6.39%) |
Aug 19, 2020 | 28.00 | 29.71 | 27.79 | 28.18 | 637,953 | +0.44(+1.59%) |
Aug 18, 2020 | 27.01 | 28.05 | 26.80 | 27.74 | 1,307,381 | +0.72(+2.66%) |
Aug 17, 2020 | 25.99 | 27.45 | 25.60 | 27.02 | 547,925 | +2.21(+8.91%) |
Aug 14, 2020 | 26.14 | 26.61 | 24.63 | 24.81 | 483,600 | -1.24(-4.76%) |
Aug 13, 2020 | 26.46 | 26.83 | 26.03 | 26.05 | 338,338 | +0.04(+0.15%) |
Aug 12, 2020 | 26.29 | 27.10 | 25.94 | 26.01 | 353,766 | +0.51(+2.00%) |
Aug 11, 2020 | 25.30 | 26.50 | 24.70 | 25.50 | 396,046 | +0.87(+3.53%) |
Aug 10, 2020 | 24.88 | 25.95 | 23.55 | 24.63 | 534,730 | -0.07(-0.28%) |
Aug 07, 2020 | 26.41 | 27.34 | 24.11 | 24.70 | 854,600 | -2.64(-9.66%) |
Aug 06, 2020 | 27.60 | 27.85 | 26.90 | 27.34 | 302,121 | -0.60(-2.15%) |
Aug 05, 2020 | 28.00 | 28.40 | 26.18 | 27.94 | 498,687 | +0.24(+0.87%) |
Aug 04, 2020 | 26.13 | 28.49 | 26.00 | 27.70 | 960,237 | +2.00(+7.78%) |
Aug 03, 2020 | 23.58 | 25.80 | 23.50 | 25.70 | 606,710 | +2.55(+11.02%) |
Jul 31, 2020 | 23.07 | 24.10 | 22.66 | 23.15 | 337,000 | -0.09(-0.39%) |
Jul 30, 2020 | 23.40 | 23.90 | 22.60 | 23.24 | 252,238 | -0.30(-1.27%) |
Jul 29, 2020 | 23.00 | 24.20 | 23.00 | 23.54 | 359,050 | +0.77(+3.38%) |
Jul 28, 2020 | 21.89 | 23.78 | 21.89 | 22.77 | 564,992 | +0.88(+4.02%) |
Jul 27, 2020 | 23.12 | 23.20 | 21.52 | 21.89 | 491,594 | -1.03(-4.49%) |
Jul 24, 2020 | 24.39 | 24.39 | 21.81 | 22.92 | 1,351,400 | -2.67(-10.43%) |
Jul 23, 2020 | 27.03 | 27.27 | 25.28 | 25.59 | 696,309 | -1.40(-5.19%) |
Jul 22, 2020 | 27.00 | 27.49 | 25.89 | 26.99 | 547,535 | -0.90(-3.23%) |
Jul 21, 2020 | 27.37 | 28.31 | 27.01 | 27.89 | 471,780 | +0.56(+2.05%) |
Jul 20, 2020 | 27.02 | 27.88 | 25.57 | 27.33 | 722,668 | +0.40(+1.49%) |
Jul 17, 2020 | 27.32 | 27.32 | 26.23 | 26.93 | 451,200 | +0.33(+1.24%) |
Jul 16, 2020 | 27.30 | 28.16 | 26.35 | 26.60 | 1,078,134 | -2.88(-9.77%) |
Jul 15, 2020 | 27.29 | 29.63 | 27.10 | 29.48 | 795,251 | +2.80(+10.49%) |
Jul 14, 2020 | 27.29 | 27.78 | 25.00 | 26.68 | 1,114,292 | -1.10(-3.96%) |
Jul 13, 2020 | 30.85 | 31.75 | 27.50 | 27.78 | 1,548,503 | -3.06(-9.92%) |
Jul 10, 2020 | 32.24 | 32.59 | 30.60 | 30.84 | 1,142,600 | -1.58(-4.87%) |
Jul 09, 2020 | 30.40 | 34.94 | 30.40 | 32.42 | 2,609,511 | +2.64(+8.87%) |
Jul 08, 2020 | 27.00 | 30.59 | 26.80 | 29.78 | 1,667,869 | +3.52(+13.40%) |
Jul 07, 2020 | 27.68 | 27.77 | 25.63 | 26.26 | 1,149,237 | -1.43(-5.16%) |
Jul 06, 2020 | 27.69 | 29.00 | 26.61 | 27.69 | 2,358,266 | +1.31(+4.97%) |
Jul 02, 2020 | 23.70 | 26.40 | 23.70 | 26.38 | 2,028,500 | +3.23(+13.95%) |