Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.40 | 27.75 | 26.40 | 26.85 | 10,347 | +0.15(+0.56%) |
Sep 29, 2020 | 26.40 | 27.45 | 26.40 | 26.70 | 10,755 | +0.30(+1.14%) |
Sep 28, 2020 | 25.50 | 26.70 | 25.35 | 26.40 | 11,125 | +0.90(+3.53%) |
Sep 25, 2020 | 26.85 | 26.85 | 25.50 | 25.50 | 23,013 | -0.60(-2.30%) |
Sep 24, 2020 | 27.75 | 27.90 | 24.75 | 26.10 | 34,846 | -1.50(-5.43%) |
Sep 23, 2020 | 29.10 | 29.25 | 27.00 | 27.60 | 21,609 | -1.65(-5.64%) |
Sep 22, 2020 | 29.85 | 29.85 | 28.50 | 29.25 | 11,655 | -0.15(-0.51%) |
Sep 21, 2020 | 30.00 | 31.20 | 29.10 | 29.40 | 18,104 | -0.60(-2.00%) |
Sep 18, 2020 | 29.40 | 30.60 | 28.95 | 30.00 | 25,360 | +0.90(+3.09%) |
Sep 17, 2020 | 28.95 | 30.00 | 28.80 | 29.10 | 9,190 | -0.30(-1.02%) |
Sep 16, 2020 | 29.25 | 30.15 | 29.25 | 29.40 | 11,690 | -0.15(-0.51%) |
Sep 15, 2020 | 29.40 | 30.45 | 29.40 | 29.55 | 13,833 | +0.00(+0.00%) |
Sep 14, 2020 | 28.65 | 30.60 | 28.65 | 29.55 | 14,144 | +1.05(+3.68%) |
Sep 11, 2020 | 29.25 | 30.75 | 28.05 | 28.50 | 12,660 | -0.90(-3.06%) |
Sep 10, 2020 | 28.50 | 30.60 | 28.35 | 29.40 | 23,967 | +0.90(+3.16%) |
Sep 09, 2020 | 28.05 | 29.25 | 28.05 | 28.50 | 15,764 | +1.50(+5.56%) |
Sep 08, 2020 | 26.70 | 27.60 | 26.25 | 27.00 | 18,326 | +0.00(+0.00%) |
Sep 04, 2020 | 27.00 | 28.05 | 26.25 | 27.00 | 26,400 | -0.60(-2.17%) |
Sep 03, 2020 | 27.60 | 28.50 | 27.30 | 27.60 | 19,217 | -0.52(-1.87%) |
Sep 02, 2020 | 28.35 | 28.68 | 26.70 | 28.12 | 27,821 | -0.07(-0.27%) |
Sep 01, 2020 | 29.10 | 29.48 | 27.75 | 28.20 | 40,554 | -1.35(-4.57%) |
Aug 31, 2020 | 28.95 | 30.15 | 28.35 | 29.55 | 22,747 | +0.00(+0.00%) |
Aug 28, 2020 | 29.10 | 30.00 | 28.50 | 29.55 | 17,673 | +0.30(+1.03%) |
Aug 27, 2020 | 30.00 | 30.60 | 28.65 | 29.25 | 38,713 | -1.05(-3.47%) |
Aug 26, 2020 | 31.50 | 32.10 | 30.00 | 30.30 | 22,640 | -0.90(-2.88%) |
Aug 25, 2020 | 30.75 | 31.50 | 30.30 | 31.20 | 20,605 | +0.30(+0.97%) |
Aug 24, 2020 | 31.35 | 32.10 | 30.60 | 30.90 | 31,222 | -1.50(-4.63%) |
Aug 21, 2020 | 32.85 | 33.15 | 31.20 | 32.40 | 26,086 | -0.30(-0.92%) |
Aug 20, 2020 | 32.70 | 33.45 | 31.95 | 32.70 | 25,811 | +0.45(+1.40%) |
Aug 19, 2020 | 33.30 | 33.60 | 31.80 | 32.25 | 17,871 | +0.15(+0.47%) |
Aug 18, 2020 | 33.00 | 34.05 | 31.05 | 32.10 | 35,246 | -0.90(-2.73%) |
Aug 17, 2020 | 30.00 | 34.05 | 29.55 | 33.00 | 47,571 | +2.55(+8.37%) |
Aug 14, 2020 | 30.60 | 31.20 | 29.32 | 30.45 | 62,793 | -0.60(-1.93%) |
Aug 13, 2020 | 31.50 | 31.75 | 30.60 | 31.05 | 23,915 | -0.45(-1.43%) |
Aug 12, 2020 | 32.55 | 33.30 | 30.60 | 31.50 | 47,634 | -0.90(-2.78%) |
Aug 11, 2020 | 34.50 | 34.50 | 32.25 | 32.40 | 58,165 | -2.25(-6.49%) |
Aug 10, 2020 | 34.05 | 35.40 | 32.25 | 34.65 | 38,885 | +0.75(+2.21%) |
Aug 07, 2020 | 33.45 | 34.50 | 33.00 | 33.90 | 14,720 | +0.00(+0.00%) |
Aug 06, 2020 | 34.35 | 34.50 | 33.00 | 33.90 | 28,158 | -0.60(-1.74%) |
Aug 05, 2020 | 32.25 | 35.40 | 31.95 | 34.50 | 62,031 | +1.95(+5.99%) |
Aug 04, 2020 | 32.55 | 33.00 | 31.80 | 32.55 | 29,911 | -0.15(-0.46%) |
Aug 03, 2020 | 33.30 | 33.60 | 32.25 | 32.70 | 44,383 | -0.60(-1.80%) |
Jul 31, 2020 | 34.20 | 34.44 | 32.85 | 33.30 | 57,553 | -1.20(-3.48%) |
Jul 30, 2020 | 33.00 | 35.10 | 32.55 | 34.50 | 69,631 | +0.30(+0.88%) |
Jul 29, 2020 | 36.75 | 37.50 | 33.45 | 34.20 | 183,821 | -4.95(-12.64%) |
Jul 28, 2020 | 42.75 | 44.85 | 35.55 | 39.15 | 2,100,351 | +7.20(+22.54%) |
Jul 27, 2020 | 33.60 | 33.60 | 31.50 | 31.95 | 34,919 | -1.05(-3.18%) |
Jul 24, 2020 | 32.40 | 33.28 | 31.20 | 33.00 | 35,873 | -0.15(-0.45%) |
Jul 23, 2020 | 36.00 | 36.00 | 32.25 | 33.15 | 41,671 | -2.25(-6.36%) |
Jul 22, 2020 | 36.15 | 37.80 | 34.80 | 35.40 | 35,718 | -0.60(-1.67%) |
Jul 21, 2020 | 39.75 | 40.50 | 34.50 | 36.00 | 119,887 | -2.25(-5.88%) |
Jul 20, 2020 | 32.10 | 39.00 | 30.00 | 38.25 | 145,170 | +5.10(+15.38%) |
Jul 17, 2020 | 32.85 | 33.75 | 32.55 | 33.15 | 47,360 | +0.30(+0.91%) |
Jul 16, 2020 | 31.80 | 33.60 | 30.90 | 32.85 | 32,973 | +0.60(+1.86%) |
Jul 15, 2020 | 29.70 | 32.40 | 29.10 | 32.25 | 59,374 | +3.15(+10.82%) |
Jul 14, 2020 | 29.55 | 29.55 | 27.90 | 29.10 | 45,625 | +0.45(+1.57%) |
Jul 13, 2020 | 29.85 | 31.20 | 28.65 | 28.65 | 40,899 | -1.80(-5.91%) |
Jul 10, 2020 | 30.30 | 31.20 | 29.70 | 30.45 | 23,660 | +0.15(+0.50%) |
Jul 09, 2020 | 31.50 | 31.50 | 30.00 | 30.30 | 23,208 | -0.90(-2.88%) |
Jul 08, 2020 | 32.10 | 32.10 | 30.30 | 31.20 | 32,093 | +0.60(+1.96%) |
Jul 07, 2020 | 28.50 | 31.50 | 28.50 | 30.60 | 44,033 | +2.10(+7.37%) |
Jul 06, 2020 | 31.05 | 31.05 | 28.35 | 28.50 | 49,505 | -0.90(-3.06%) |
Jul 02, 2020 | 30.30 | 31.12 | 29.10 | 29.40 | 56,286 | -0.75(-2.49%) |