Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.76 | 29.95 | 29.00 | 29.45 | 309,810 | -0.51(-1.69%) |
Sep 29, 2020 | 29.51 | 30.25 | 29.51 | 29.96 | 146,519 | +0.36(+1.20%) |
Sep 28, 2020 | 29.90 | 30.36 | 29.39 | 29.60 | 231,732 | +0.08(+0.29%) |
Sep 25, 2020 | 28.58 | 29.69 | 28.50 | 29.52 | 178,600 | +1.02(+3.58%) |
Sep 24, 2020 | 28.33 | 28.66 | 27.68 | 28.50 | 339,909 | -0.53(-1.84%) |
Sep 23, 2020 | 29.35 | 29.57 | 28.97 | 29.03 | 375,204 | -0.39(-1.34%) |
Sep 22, 2020 | 29.61 | 29.63 | 28.96 | 29.42 | 197,797 | +0.17(+0.58%) |
Sep 21, 2020 | 28.28 | 29.46 | 28.24 | 29.26 | 265,185 | +0.34(+1.17%) |
Sep 18, 2020 | 28.60 | 29.52 | 28.52 | 28.92 | 487,413 | +0.66(+2.32%) |
Sep 17, 2020 | 28.64 | 28.96 | 27.89 | 28.26 | 406,297 | -0.80(-2.74%) |
Sep 16, 2020 | 29.26 | 29.48 | 28.77 | 29.06 | 431,151 | -0.09(-0.32%) |
Sep 15, 2020 | 29.68 | 29.75 | 28.33 | 29.15 | 430,383 | -0.17(-0.57%) |
Sep 14, 2020 | 29.17 | 29.71 | 28.96 | 29.32 | 260,875 | +0.91(+3.20%) |
Sep 11, 2020 | 28.73 | 28.93 | 28.06 | 28.41 | 257,539 | -0.03(-0.10%) |
Sep 10, 2020 | 29.34 | 29.40 | 28.21 | 28.44 | 379,920 | -0.61(-2.09%) |
Sep 09, 2020 | 27.66 | 29.21 | 27.28 | 29.05 | 750,258 | +1.90(+7.00%) |
Sep 08, 2020 | 25.87 | 27.55 | 25.59 | 27.15 | 504,764 | +0.20(+0.73%) |
Sep 04, 2020 | 27.85 | 28.15 | 25.78 | 26.95 | 626,811 | -0.89(-3.19%) |
Sep 03, 2020 | 29.43 | 29.53 | 27.30 | 27.84 | 814,910 | -2.29(-7.61%) |
Sep 02, 2020 | 29.68 | 30.18 | 28.85 | 30.14 | 382,515 | +0.64(+2.16%) |
Sep 01, 2020 | 29.45 | 29.69 | 28.90 | 29.50 | 425,961 | +0.13(+0.45%) |
Aug 31, 2020 | 29.39 | 29.75 | 28.54 | 29.37 | 564,148 | +0.40(+1.39%) |
Aug 28, 2020 | 29.66 | 29.85 | 28.66 | 28.96 | 481,538 | -0.69(-2.34%) |
Aug 27, 2020 | 30.18 | 30.27 | 29.27 | 29.66 | 466,741 | -0.86(-2.82%) |
Aug 26, 2020 | 31.30 | 31.50 | 30.22 | 30.52 | 341,445 | -0.85(-2.72%) |
Aug 25, 2020 | 30.52 | 31.52 | 30.33 | 31.37 | 411,393 | +0.55(+1.79%) |
Aug 24, 2020 | 32.38 | 32.38 | 30.35 | 30.82 | 665,263 | -1.26(-3.94%) |
Aug 21, 2020 | 32.60 | 32.60 | 31.74 | 32.08 | 387,644 | -0.52(-1.61%) |
Aug 20, 2020 | 32.75 | 33.37 | 32.40 | 32.61 | 303,037 | -0.45(-1.36%) |
Aug 19, 2020 | 33.96 | 34.24 | 32.37 | 33.06 | 460,751 | -1.20(-3.50%) |
Aug 18, 2020 | 34.34 | 34.85 | 33.69 | 34.25 | 466,367 | -0.06(-0.16%) |
Aug 17, 2020 | 34.17 | 34.56 | 33.46 | 34.31 | 597,703 | +0.13(+0.38%) |
Aug 14, 2020 | 33.51 | 34.25 | 32.92 | 34.18 | 691,971 | +0.68(+2.04%) |
Aug 13, 2020 | 32.47 | 33.65 | 31.75 | 33.50 | 615,080 | +0.90(+2.78%) |
Aug 12, 2020 | 32.59 | 32.95 | 32.17 | 32.59 | 461,505 | +0.52(+1.63%) |
Aug 11, 2020 | 32.23 | 33.01 | 31.91 | 32.07 | 570,751 | +0.18(+0.56%) |
Aug 10, 2020 | 33.85 | 34.11 | 31.35 | 31.89 | 935,859 | -1.77(-5.26%) |
Aug 07, 2020 | 33.47 | 34.62 | 33.47 | 33.66 | 400,850 | +0.11(+0.33%) |
Aug 06, 2020 | 34.92 | 35.34 | 33.27 | 33.55 | 674,207 | -1.50(-4.28%) |
Aug 05, 2020 | 34.67 | 35.07 | 33.76 | 35.05 | 647,907 | +0.57(+1.65%) |
Aug 04, 2020 | 34.74 | 35.26 | 34.16 | 34.48 | 594,626 | -0.13(-0.38%) |
Aug 03, 2020 | 34.62 | 34.88 | 33.37 | 34.62 | 893,109 | +0.96(+2.85%) |
Jul 31, 2020 | 33.84 | 34.19 | 32.24 | 33.65 | 991,831 | -0.34(-1.01%) |
Jul 30, 2020 | 34.19 | 34.81 | 33.22 | 34.00 | 1,005,669 | -0.52(-1.51%) |
Jul 29, 2020 | 35.57 | 36.17 | 32.64 | 34.52 | 1,973,261 | -0.18(-0.51%) |
Jul 28, 2020 | 38.60 | 38.73 | 33.71 | 34.70 | 3,769,972 | -7.04(-16.87%) |
Jul 27, 2020 | 39.05 | 41.91 | 38.79 | 41.74 | 1,728,251 | +3.19(+8.27%) |
Jul 24, 2020 | 39.10 | 39.47 | 36.41 | 38.55 | 1,099,389 | -1.42(-3.55%) |
Jul 23, 2020 | 40.67 | 41.87 | 38.80 | 39.97 | 1,108,393 | -0.14(-0.35%) |
Jul 22, 2020 | 36.97 | 40.71 | 36.53 | 40.11 | 2,078,681 | +3.73(+10.25%) |
Jul 21, 2020 | 36.58 | 36.79 | 34.70 | 36.38 | 1,050,885 | -0.12(-0.33%) |
Jul 20, 2020 | 35.42 | 36.68 | 34.83 | 36.50 | 807,267 | +1.33(+3.79%) |
Jul 17, 2020 | 33.94 | 35.55 | 33.43 | 35.17 | 1,780,020 | +1.59(+4.72%) |
Jul 16, 2020 | 31.20 | 34.08 | 30.99 | 33.58 | 1,352,818 | +2.89(+9.42%) |
Jul 15, 2020 | 30.98 | 31.23 | 30.13 | 30.69 | 333,369 | +0.21(+0.70%) |
Jul 14, 2020 | 29.64 | 30.64 | 29.01 | 30.47 | 521,033 | +1.33(+4.58%) |
Jul 13, 2020 | 30.46 | 30.77 | 29.02 | 29.14 | 431,267 | -0.76(-2.56%) |
Jul 10, 2020 | 29.64 | 29.95 | 29.07 | 29.91 | 368,036 | +0.30(+1.01%) |
Jul 09, 2020 | 28.67 | 30.04 | 28.63 | 29.61 | 416,295 | +0.84(+2.92%) |
Jul 08, 2020 | 29.10 | 29.30 | 28.05 | 28.77 | 443,161 | -0.32(-1.09%) |
Jul 07, 2020 | 30.97 | 31.28 | 28.95 | 29.09 | 779,609 | -2.19(-7.01%) |
Jul 06, 2020 | 29.27 | 31.52 | 29.23 | 31.28 | 669,794 | +2.43(+8.44%) |
Jul 02, 2020 | 29.15 | 29.74 | 28.78 | 28.84 | 281,388 | -0.18(-0.61%) |