Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.53 | 30.71 | 29.43 | 29.91 | 1,666,366 | +0.60(+2.06%) |
Sep 29, 2020 | 30.04 | 30.04 | 28.88 | 29.30 | 1,433,407 | -0.83(-2.75%) |
Sep 28, 2020 | 29.48 | 30.51 | 28.70 | 30.13 | 2,564,523 | +1.10(+3.79%) |
Sep 25, 2020 | 27.32 | 29.21 | 27.29 | 29.03 | 2,370,309 | +1.58(+5.75%) |
Sep 24, 2020 | 27.03 | 28.15 | 26.50 | 27.45 | 1,625,242 | +0.48(+1.77%) |
Sep 23, 2020 | 27.95 | 29.17 | 26.94 | 26.97 | 2,737,576 | -1.01(-3.62%) |
Sep 22, 2020 | 26.73 | 28.07 | 26.30 | 27.99 | 1,889,555 | +1.41(+5.32%) |
Sep 21, 2020 | 25.53 | 26.98 | 25.34 | 26.57 | 1,965,355 | -0.04(-0.15%) |
Sep 18, 2020 | 27.53 | 27.76 | 26.49 | 26.61 | 2,057,716 | -0.48(-1.76%) |
Sep 17, 2020 | 27.01 | 27.84 | 26.80 | 27.09 | 1,068,761 | -0.59(-2.15%) |
Sep 16, 2020 | 28.57 | 28.87 | 27.55 | 27.68 | 1,462,595 | -0.74(-2.61%) |
Sep 15, 2020 | 28.77 | 29.68 | 28.29 | 28.42 | 1,327,463 | +0.07(+0.24%) |
Sep 14, 2020 | 27.49 | 28.40 | 27.31 | 28.36 | 2,111,416 | +1.19(+4.38%) |
Sep 11, 2020 | 27.72 | 27.84 | 26.37 | 27.17 | 1,415,905 | -0.29(-1.06%) |
Sep 10, 2020 | 27.33 | 28.46 | 27.07 | 27.46 | 1,889,480 | +0.57(+2.14%) |
Sep 09, 2020 | 26.81 | 27.07 | 26.11 | 26.88 | 1,172,200 | +0.92(+3.53%) |
Sep 08, 2020 | 26.17 | 26.69 | 25.88 | 25.97 | 881,841 | -0.74(-2.77%) |
Sep 04, 2020 | 26.80 | 27.42 | 26.02 | 26.71 | 1,266,997 | +0.61(+2.35%) |
Sep 03, 2020 | 26.94 | 27.14 | 25.49 | 26.10 | 1,201,756 | -0.85(-3.15%) |
Sep 02, 2020 | 27.10 | 27.44 | 26.61 | 26.94 | 846,845 | +0.00(+0.00%) |
Sep 01, 2020 | 26.03 | 27.05 | 25.83 | 26.94 | 1,122,871 | +0.85(+3.25%) |
Aug 31, 2020 | 27.29 | 27.29 | 26.10 | 26.10 | 1,094,351 | -0.96(-3.57%) |
Aug 28, 2020 | 26.83 | 27.85 | 26.67 | 27.06 | 1,520,684 | +0.87(+3.31%) |
Aug 27, 2020 | 25.82 | 26.48 | 25.68 | 26.19 | 887,274 | +0.59(+2.32%) |
Aug 26, 2020 | 25.34 | 25.67 | 25.09 | 25.60 | 877,872 | +0.19(+0.77%) |
Aug 25, 2020 | 25.92 | 26.23 | 25.31 | 25.40 | 680,876 | -0.24(-0.95%) |
Aug 24, 2020 | 25.64 | 25.82 | 24.88 | 25.65 | 930,537 | +0.27(+1.08%) |
Aug 21, 2020 | 26.12 | 26.49 | 25.34 | 25.37 | 974,826 | -0.77(-2.94%) |
Aug 20, 2020 | 25.66 | 26.44 | 25.49 | 26.14 | 1,107,215 | +0.15(+0.56%) |
Aug 19, 2020 | 26.23 | 26.65 | 25.91 | 26.00 | 975,649 | -0.15(-0.56%) |
Aug 18, 2020 | 26.10 | 26.47 | 25.68 | 26.14 | 741,871 | -0.18(-0.67%) |
Aug 17, 2020 | 26.45 | 26.57 | 25.71 | 26.32 | 998,126 | -0.01(-0.04%) |
Aug 14, 2020 | 25.82 | 26.51 | 25.46 | 26.33 | 841,928 | +0.17(+0.63%) |
Aug 13, 2020 | 26.13 | 26.86 | 26.11 | 26.16 | 1,324,200 | -0.06(-0.22%) |
Aug 12, 2020 | 26.14 | 26.72 | 26.00 | 26.22 | 1,283,244 | +0.38(+1.47%) |
Aug 11, 2020 | 26.20 | 26.82 | 25.36 | 25.84 | 2,050,627 | +0.36(+1.42%) |
Aug 10, 2020 | 25.72 | 26.06 | 24.90 | 25.48 | 2,556,880 | +0.49(+1.95%) |
Aug 07, 2020 | 24.94 | 25.94 | 24.60 | 24.99 | 3,109,100 | -0.11(-0.43%) |
Aug 06, 2020 | 24.12 | 25.33 | 24.02 | 25.10 | 2,588,721 | +0.93(+3.83%) |
Aug 05, 2020 | 24.65 | 24.81 | 23.16 | 24.18 | 2,334,564 | -0.06(-0.24%) |
Aug 04, 2020 | 24.18 | 24.84 | 24.01 | 24.23 | 1,618,119 | -0.05(-0.20%) |
Aug 03, 2020 | 23.01 | 24.44 | 22.71 | 24.28 | 1,812,154 | +1.22(+5.28%) |
Jul 31, 2020 | 23.52 | 23.56 | 22.60 | 23.06 | 1,816,960 | -0.69(-2.91%) |
Jul 30, 2020 | 23.73 | 24.11 | 23.16 | 23.76 | 1,907,376 | -0.16(-0.65%) |
Jul 29, 2020 | 23.08 | 24.33 | 22.77 | 23.91 | 5,571,779 | +2.37(+10.99%) |
Jul 28, 2020 | 20.77 | 21.98 | 20.77 | 21.54 | 2,452,772 | +0.47(+2.22%) |
Jul 27, 2020 | 21.39 | 21.50 | 20.35 | 21.08 | 2,407,592 | -0.56(-2.57%) |
Jul 24, 2020 | 21.16 | 21.71 | 20.69 | 21.63 | 3,043,728 | +0.31(+1.46%) |
Jul 23, 2020 | 21.27 | 21.47 | 20.87 | 21.32 | 2,330,153 | -0.51(-2.32%) |
Jul 22, 2020 | 21.18 | 22.04 | 21.07 | 21.83 | 2,343,242 | +0.40(+1.86%) |
Jul 21, 2020 | 20.77 | 21.65 | 20.63 | 21.43 | 1,939,940 | +1.22(+6.03%) |
Jul 20, 2020 | 20.60 | 20.97 | 19.99 | 20.21 | 1,491,349 | -0.28(-1.38%) |
Jul 17, 2020 | 20.84 | 21.19 | 20.27 | 20.49 | 2,150,796 | -0.22(-1.08%) |
Jul 16, 2020 | 20.54 | 21.07 | 20.15 | 20.72 | 1,606,553 | -0.57(-2.66%) |
Jul 15, 2020 | 19.21 | 21.41 | 19.16 | 21.28 | 4,567,788 | +3.32(+18.50%) |
Jul 14, 2020 | 17.99 | 18.44 | 17.65 | 17.96 | 1,827,938 | +0.23(+1.32%) |
Jul 13, 2020 | 18.26 | 18.74 | 17.64 | 17.72 | 3,311,800 | -0.19(-1.09%) |
Jul 10, 2020 | 17.83 | 18.21 | 17.60 | 17.92 | 1,575,998 | +0.00(+0.00%) |
Jul 09, 2020 | 18.13 | 18.15 | 17.17 | 17.92 | 1,737,463 | -0.12(-0.65%) |
Jul 08, 2020 | 17.72 | 18.16 | 16.98 | 18.04 | 2,792,980 | +0.15(+0.82%) |
Jul 07, 2020 | 18.46 | 18.57 | 17.74 | 17.89 | 2,482,487 | -0.95(-5.02%) |
Jul 06, 2020 | 19.79 | 20.02 | 18.44 | 18.84 | 2,733,109 | -0.59(-3.06%) |
Jul 02, 2020 | 20.55 | 20.61 | 19.36 | 19.43 | 1,719,672 | -0.30(-1.53%) |