Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.98 | 25.97 | 24.87 | 25.12 | 1,253,362 | +0.13(+0.52%) |
Sep 29, 2020 | 25.31 | 25.31 | 24.42 | 24.99 | 1,287,720 | -0.45(-1.76%) |
Sep 28, 2020 | 23.95 | 25.92 | 23.83 | 25.44 | 1,855,000 | +2.41(+10.48%) |
Sep 25, 2020 | 22.65 | 23.42 | 22.50 | 23.03 | 1,542,603 | +0.06(+0.26%) |
Sep 24, 2020 | 22.71 | 23.63 | 21.93 | 22.97 | 1,771,767 | +0.00(+0.00%) |
Sep 23, 2020 | 24.18 | 25.03 | 22.81 | 22.97 | 2,228,987 | -0.95(-3.96%) |
Sep 22, 2020 | 24.72 | 25.42 | 23.89 | 23.91 | 1,808,977 | -0.94(-3.77%) |
Sep 21, 2020 | 25.48 | 25.48 | 23.60 | 24.85 | 2,850,586 | -1.61(-6.07%) |
Sep 18, 2020 | 28.11 | 28.11 | 26.38 | 26.46 | 3,499,235 | -1.84(-6.49%) |
Sep 17, 2020 | 27.86 | 28.92 | 27.68 | 28.29 | 890,293 | -0.32(-1.12%) |
Sep 16, 2020 | 27.80 | 28.95 | 27.16 | 28.61 | 1,498,305 | +0.91(+3.28%) |
Sep 15, 2020 | 28.93 | 29.47 | 27.66 | 27.70 | 1,168,971 | -1.06(-3.68%) |
Sep 14, 2020 | 28.21 | 28.84 | 27.29 | 28.76 | 962,045 | +0.83(+2.96%) |
Sep 11, 2020 | 28.13 | 28.34 | 27.39 | 27.93 | 1,243,689 | -0.10(-0.36%) |
Sep 10, 2020 | 28.97 | 29.27 | 27.93 | 28.03 | 1,101,244 | -0.73(-2.53%) |
Sep 09, 2020 | 29.21 | 29.27 | 27.90 | 28.76 | 1,209,221 | -0.13(-0.45%) |
Sep 08, 2020 | 28.99 | 29.32 | 28.26 | 28.89 | 1,196,093 | -0.90(-3.01%) |
Sep 04, 2020 | 29.22 | 30.19 | 28.55 | 29.79 | 893,735 | +1.12(+3.90%) |
Sep 03, 2020 | 29.92 | 31.11 | 28.38 | 28.67 | 1,036,878 | -1.03(-3.46%) |
Sep 02, 2020 | 29.53 | 29.83 | 28.67 | 29.70 | 822,140 | +0.17(+0.57%) |
Sep 01, 2020 | 29.22 | 30.04 | 28.34 | 29.53 | 1,033,269 | +0.04(+0.14%) |
Aug 31, 2020 | 31.39 | 31.39 | 29.42 | 29.49 | 1,255,715 | -1.86(-5.92%) |
Aug 28, 2020 | 31.72 | 31.95 | 31.02 | 31.34 | 721,766 | +0.02(+0.06%) |
Aug 27, 2020 | 29.38 | 31.54 | 29.38 | 31.32 | 1,178,350 | +1.94(+6.62%) |
Aug 26, 2020 | 30.72 | 30.89 | 29.25 | 29.38 | 825,205 | -1.37(-4.44%) |
Aug 25, 2020 | 30.92 | 31.34 | 30.07 | 30.75 | 1,153,033 | +0.06(+0.20%) |
Aug 24, 2020 | 29.33 | 30.69 | 29.08 | 30.69 | 1,124,252 | +1.68(+5.78%) |
Aug 21, 2020 | 29.56 | 29.63 | 28.62 | 29.01 | 1,564,463 | -0.83(-2.77%) |
Aug 20, 2020 | 30.09 | 30.32 | 29.57 | 29.84 | 749,169 | -0.66(-2.16%) |
Aug 19, 2020 | 30.60 | 31.04 | 30.12 | 30.50 | 1,043,919 | +0.01(+0.03%) |
Aug 18, 2020 | 31.09 | 31.37 | 30.42 | 30.49 | 609,597 | -0.56(-1.80%) |
Aug 17, 2020 | 31.78 | 32.01 | 30.44 | 31.05 | 630,802 | -0.57(-1.80%) |
Aug 14, 2020 | 31.28 | 32.28 | 30.52 | 31.61 | 847,910 | +0.00(+0.00%) |
Aug 13, 2020 | 32.27 | 32.90 | 31.51 | 31.61 | 798,792 | -1.05(-3.21%) |
Aug 12, 2020 | 33.37 | 33.53 | 32.03 | 32.66 | 937,486 | -0.12(-0.36%) |
Aug 11, 2020 | 33.79 | 34.82 | 32.62 | 32.78 | 979,626 | +0.31(+0.95%) |
Aug 10, 2020 | 31.62 | 33.30 | 31.62 | 32.47 | 1,129,177 | +0.99(+3.14%) |
Aug 07, 2020 | 30.07 | 31.57 | 29.49 | 31.48 | 1,236,970 | +1.47(+4.88%) |
Aug 06, 2020 | 30.42 | 30.90 | 29.63 | 30.02 | 848,460 | -0.45(-1.47%) |
Aug 05, 2020 | 29.80 | 30.71 | 29.11 | 30.47 | 1,621,887 | +1.21(+4.12%) |
Aug 04, 2020 | 28.06 | 29.40 | 27.95 | 29.26 | 1,329,814 | +1.08(+3.82%) |
Aug 03, 2020 | 26.79 | 28.26 | 26.62 | 28.18 | 1,148,221 | +1.33(+4.94%) |
Jul 31, 2020 | 27.03 | 27.15 | 25.74 | 26.86 | 1,574,290 | -0.28(-1.03%) |
Jul 30, 2020 | 27.62 | 27.71 | 26.25 | 27.14 | 2,044,427 | -1.22(-4.29%) |
Jul 29, 2020 | 27.63 | 28.45 | 26.45 | 28.35 | 1,912,662 | +2.06(+7.85%) |
Jul 28, 2020 | 27.20 | 27.33 | 26.23 | 26.29 | 2,294,118 | -0.93(-3.41%) |
Jul 27, 2020 | 28.05 | 28.05 | 26.63 | 27.22 | 1,551,911 | -0.94(-3.33%) |
Jul 24, 2020 | 29.22 | 29.22 | 28.07 | 28.15 | 1,058,183 | -1.30(-4.40%) |
Jul 23, 2020 | 29.10 | 30.11 | 28.22 | 29.45 | 811,640 | +0.17(+0.58%) |
Jul 22, 2020 | 29.17 | 29.57 | 28.78 | 29.28 | 1,194,129 | -0.13(-0.44%) |
Jul 21, 2020 | 30.53 | 31.08 | 29.31 | 29.41 | 771,298 | -0.86(-2.83%) |
Jul 20, 2020 | 31.31 | 31.83 | 29.83 | 30.27 | 1,070,790 | -1.29(-4.08%) |
Jul 17, 2020 | 31.53 | 31.88 | 31.03 | 31.55 | 808,503 | -0.06(-0.19%) |
Jul 16, 2020 | 32.24 | 32.43 | 31.36 | 31.61 | 938,119 | -1.09(-3.32%) |
Jul 15, 2020 | 31.37 | 33.14 | 31.37 | 32.70 | 1,663,855 | +2.47(+8.18%) |
Jul 14, 2020 | 29.65 | 30.87 | 29.37 | 30.23 | 1,452,308 | +0.47(+1.58%) |
Jul 13, 2020 | 29.31 | 30.91 | 28.25 | 29.76 | 1,292,342 | +1.13(+3.94%) |
Jul 10, 2020 | 27.51 | 28.81 | 27.33 | 28.63 | 1,057,582 | +1.04(+3.76%) |
Jul 09, 2020 | 29.39 | 29.41 | 27.28 | 27.59 | 1,125,236 | -1.89(-6.43%) |
Jul 08, 2020 | 27.41 | 29.52 | 27.05 | 29.49 | 1,844,614 | +1.88(+6.83%) |
Jul 07, 2020 | 29.84 | 29.84 | 27.45 | 27.60 | 1,731,426 | -2.84(-9.33%) |
Jul 06, 2020 | 30.04 | 30.55 | 29.02 | 30.45 | 1,655,669 | +1.10(+3.74%) |
Jul 02, 2020 | 30.38 | 30.81 | 28.99 | 29.35 | 1,183,926 | -0.23(-0.78%) |