Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.24 | 34.32 | 32.90 | 33.49 | 61,974 | -0.84(-2.45%) |
Sep 29, 2020 | 35.99 | 35.99 | 34.16 | 34.33 | 48,965 | -0.60(-1.72%) |
Sep 28, 2020 | 34.69 | 35.92 | 34.60 | 34.93 | 105,651 | +0.39(+1.13%) |
Sep 25, 2020 | 32.63 | 34.77 | 32.63 | 34.54 | 65,200 | +1.60(+4.86%) |
Sep 24, 2020 | 33.25 | 34.41 | 32.45 | 32.94 | 47,480 | -0.47(-1.41%) |
Sep 23, 2020 | 34.31 | 35.99 | 32.19 | 33.41 | 243,679 | -0.86(-2.51%) |
Sep 22, 2020 | 35.31 | 35.31 | 34.17 | 34.27 | 75,696 | -0.91(-2.59%) |
Sep 21, 2020 | 36.46 | 36.58 | 34.34 | 35.18 | 161,483 | -2.30(-6.14%) |
Sep 18, 2020 | 34.45 | 37.88 | 34.31 | 37.48 | 386,400 | +2.63(+7.55%) |
Sep 17, 2020 | 33.62 | 34.96 | 33.62 | 34.85 | 48,613 | +0.76(+2.23%) |
Sep 16, 2020 | 32.94 | 34.89 | 32.65 | 34.09 | 60,066 | +1.38(+4.22%) |
Sep 15, 2020 | 34.47 | 34.52 | 31.75 | 32.71 | 182,330 | -1.89(-5.46%) |
Sep 14, 2020 | 32.38 | 35.00 | 32.38 | 34.60 | 175,955 | +2.69(+8.43%) |
Sep 11, 2020 | 31.84 | 33.38 | 31.59 | 31.91 | 63,900 | -0.02(-0.06%) |
Sep 10, 2020 | 31.80 | 32.94 | 31.58 | 31.93 | 52,958 | +0.14(+0.44%) |
Sep 09, 2020 | 29.88 | 31.98 | 29.88 | 31.79 | 99,766 | +2.34(+7.95%) |
Sep 08, 2020 | 28.64 | 30.00 | 28.14 | 29.45 | 123,202 | +0.67(+2.33%) |
Sep 04, 2020 | 28.30 | 28.94 | 27.62 | 28.78 | 68,100 | +0.78(+2.79%) |
Sep 03, 2020 | 28.40 | 28.62 | 27.57 | 28.00 | 73,468 | -0.57(-2.00%) |
Sep 02, 2020 | 28.46 | 28.86 | 27.92 | 28.57 | 81,023 | +0.01(+0.04%) |
Sep 01, 2020 | 29.07 | 29.07 | 27.50 | 28.56 | 85,496 | -0.81(-2.76%) |
Aug 31, 2020 | 29.25 | 29.74 | 28.81 | 29.37 | 60,456 | +0.28(+0.96%) |
Aug 28, 2020 | 29.29 | 30.00 | 28.91 | 29.09 | 84,300 | -0.10(-0.34%) |
Aug 27, 2020 | 29.09 | 29.44 | 28.63 | 29.19 | 34,774 | +0.19(+0.66%) |
Aug 26, 2020 | 29.00 | 29.43 | 28.76 | 29.00 | 57,847 | +0.03(+0.10%) |
Aug 25, 2020 | 28.44 | 29.09 | 28.22 | 28.97 | 37,063 | +0.68(+2.40%) |
Aug 24, 2020 | 28.32 | 28.49 | 27.70 | 28.29 | 89,705 | +0.32(+1.14%) |
Aug 21, 2020 | 28.82 | 28.89 | 27.77 | 27.97 | 42,700 | -0.87(-3.02%) |
Aug 20, 2020 | 27.45 | 28.93 | 27.45 | 28.84 | 75,910 | +1.08(+3.89%) |
Aug 19, 2020 | 28.54 | 28.54 | 27.71 | 27.76 | 63,446 | -0.88(-3.07%) |
Aug 18, 2020 | 28.54 | 28.73 | 28.02 | 28.64 | 96,177 | -0.07(-0.24%) |
Aug 17, 2020 | 29.09 | 29.16 | 28.40 | 28.71 | 57,194 | -0.38(-1.31%) |
Aug 14, 2020 | 28.56 | 29.50 | 28.24 | 29.09 | 49,400 | +0.52(+1.82%) |
Aug 13, 2020 | 28.38 | 28.83 | 28.25 | 28.57 | 77,406 | +0.11(+0.39%) |
Aug 12, 2020 | 28.26 | 28.97 | 27.85 | 28.46 | 120,525 | +0.38(+1.35%) |
Aug 11, 2020 | 28.57 | 29.22 | 27.45 | 28.08 | 84,630 | -0.11(-0.39%) |
Aug 10, 2020 | 27.00 | 28.40 | 26.20 | 28.19 | 139,309 | +1.38(+5.15%) |
Aug 07, 2020 | 26.44 | 27.19 | 26.34 | 26.81 | 58,800 | +0.31(+1.17%) |
Aug 06, 2020 | 26.64 | 26.91 | 26.16 | 26.50 | 59,471 | -0.12(-0.45%) |
Aug 05, 2020 | 26.36 | 26.63 | 25.96 | 26.62 | 45,419 | +0.52(+1.99%) |
Aug 04, 2020 | 24.95 | 26.23 | 24.66 | 26.10 | 144,889 | +1.15(+4.61%) |
Aug 03, 2020 | 25.03 | 25.71 | 24.18 | 24.95 | 168,061 | -0.24(-0.95%) |
Jul 31, 2020 | 25.53 | 25.56 | 24.51 | 25.19 | 100,800 | -0.42(-1.64%) |
Jul 30, 2020 | 26.10 | 26.31 | 25.10 | 25.61 | 103,754 | -0.74(-2.81%) |
Jul 29, 2020 | 26.15 | 26.75 | 26.07 | 26.35 | 68,088 | +0.21(+0.80%) |
Jul 28, 2020 | 25.76 | 26.67 | 25.49 | 26.14 | 159,051 | +0.39(+1.51%) |
Jul 27, 2020 | 26.40 | 26.95 | 25.68 | 25.75 | 102,596 | +0.60(+2.39%) |
Jul 24, 2020 | 29.03 | 29.06 | 25.00 | 25.15 | 212,300 | -4.12(-14.08%) |
Jul 23, 2020 | 28.92 | 29.85 | 28.74 | 29.27 | 168,665 | +0.45(+1.56%) |
Jul 22, 2020 | 28.01 | 28.86 | 27.36 | 28.82 | 79,073 | +1.10(+3.97%) |
Jul 21, 2020 | 29.00 | 29.21 | 27.42 | 27.72 | 110,515 | -0.85(-2.98%) |
Jul 20, 2020 | 27.77 | 28.80 | 27.54 | 28.57 | 185,334 | +1.43(+5.27%) |
Jul 17, 2020 | 25.09 | 27.46 | 24.95 | 27.14 | 172,400 | +2.78(+11.41%) |
Jul 16, 2020 | 25.06 | 25.61 | 24.07 | 24.36 | 129,628 | -0.07(-0.29%) |
Jul 15, 2020 | 23.76 | 24.68 | 23.74 | 24.43 | 136,134 | +1.18(+5.08%) |
Jul 14, 2020 | 22.23 | 23.54 | 22.10 | 23.25 | 150,135 | +1.02(+4.59%) |
Jul 13, 2020 | 23.57 | 24.07 | 22.22 | 22.23 | 273,320 | -1.17(-5.00%) |
Jul 10, 2020 | 23.08 | 23.44 | 22.43 | 23.40 | 157,000 | +0.25(+1.08%) |
Jul 09, 2020 | 23.40 | 23.62 | 22.80 | 23.15 | 84,129 | -0.25(-1.07%) |
Jul 08, 2020 | 23.09 | 23.76 | 22.94 | 23.40 | 59,832 | +0.35(+1.52%) |
Jul 07, 2020 | 22.64 | 23.26 | 22.20 | 23.05 | 90,789 | +0.00(+0.00%) |
Jul 06, 2020 | 23.48 | 23.54 | 22.99 | 23.05 | 68,678 | +0.03(+0.13%) |
Jul 02, 2020 | 23.69 | 23.69 | 22.91 | 23.02 | 86,300 | -0.32(-1.37%) |