Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.13 | 30.34 | 28.89 | 30.17 | 432,396 | +1.28(+4.43%) |
Sep 29, 2020 | 29.63 | 30.21 | 28.74 | 28.89 | 432,728 | -0.97(-3.25%) |
Sep 28, 2020 | 30.93 | 31.01 | 29.70 | 29.86 | 305,096 | -0.91(-2.96%) |
Sep 25, 2020 | 29.06 | 30.95 | 28.74 | 30.77 | 711,100 | +1.94(+6.73%) |
Sep 24, 2020 | 29.86 | 29.86 | 28.55 | 28.83 | 1,107,535 | -1.39(-4.60%) |
Sep 23, 2020 | 32.28 | 32.67 | 30.00 | 30.22 | 526,998 | -1.93(-6.00%) |
Sep 22, 2020 | 30.69 | 32.28 | 30.38 | 32.15 | 516,532 | +1.84(+6.07%) |
Sep 21, 2020 | 31.90 | 32.28 | 30.24 | 30.31 | 567,958 | -2.30(-7.05%) |
Sep 18, 2020 | 32.38 | 33.01 | 31.76 | 32.61 | 1,183,000 | +0.70(+2.19%) |
Sep 17, 2020 | 31.09 | 31.98 | 30.55 | 31.91 | 458,793 | +0.40(+1.27%) |
Sep 16, 2020 | 31.02 | 32.34 | 31.02 | 31.51 | 412,353 | +0.31(+0.99%) |
Sep 15, 2020 | 30.96 | 31.85 | 30.66 | 31.20 | 580,052 | +0.38(+1.23%) |
Sep 14, 2020 | 29.27 | 30.87 | 28.69 | 30.82 | 681,213 | +2.16(+7.54%) |
Sep 11, 2020 | 29.51 | 30.29 | 28.37 | 28.66 | 433,300 | -0.78(-2.65%) |
Sep 10, 2020 | 30.05 | 30.84 | 29.40 | 29.44 | 881,618 | -0.58(-1.93%) |
Sep 09, 2020 | 29.93 | 30.31 | 29.62 | 30.02 | 361,504 | +0.45(+1.52%) |
Sep 08, 2020 | 29.74 | 30.35 | 29.06 | 29.57 | 485,600 | -0.96(-3.14%) |
Sep 04, 2020 | 30.19 | 30.99 | 28.92 | 30.53 | 512,000 | +0.53(+1.77%) |
Sep 03, 2020 | 31.18 | 31.25 | 29.77 | 30.00 | 450,941 | -1.18(-3.78%) |
Sep 02, 2020 | 30.46 | 31.20 | 29.32 | 31.18 | 395,093 | +0.73(+2.40%) |
Sep 01, 2020 | 31.58 | 31.58 | 30.14 | 30.45 | 822,292 | -0.38(-1.23%) |
Aug 31, 2020 | 27.16 | 30.89 | 27.16 | 30.83 | 1,437,346 | +3.96(+14.74%) |
Aug 28, 2020 | 27.04 | 27.05 | 26.38 | 26.87 | 366,700 | -0.22(-0.81%) |
Aug 27, 2020 | 27.70 | 27.70 | 26.69 | 27.09 | 333,336 | -0.72(-2.59%) |
Aug 26, 2020 | 29.06 | 29.06 | 27.77 | 27.81 | 284,133 | -1.10(-3.80%) |
Aug 25, 2020 | 28.10 | 29.06 | 27.67 | 28.91 | 462,599 | +0.72(+2.55%) |
Aug 24, 2020 | 30.18 | 30.32 | 27.91 | 28.19 | 705,047 | -2.13(-7.03%) |
Aug 21, 2020 | 30.87 | 31.24 | 30.10 | 30.32 | 567,700 | -0.63(-2.04%) |
Aug 20, 2020 | 28.97 | 31.06 | 28.87 | 30.95 | 678,607 | +1.91(+6.58%) |
Aug 19, 2020 | 29.38 | 29.80 | 28.86 | 29.04 | 235,595 | -0.14(-0.48%) |
Aug 18, 2020 | 29.81 | 30.05 | 28.48 | 29.18 | 466,500 | -0.58(-1.95%) |
Aug 17, 2020 | 28.73 | 29.90 | 28.52 | 29.76 | 477,071 | +1.38(+4.86%) |
Aug 14, 2020 | 29.01 | 29.14 | 28.16 | 28.38 | 696,400 | -0.52(-1.80%) |
Aug 13, 2020 | 28.41 | 29.08 | 27.80 | 28.90 | 439,755 | +0.58(+2.05%) |
Aug 12, 2020 | 27.17 | 28.43 | 27.08 | 28.32 | 696,742 | +1.41(+5.24%) |
Aug 11, 2020 | 27.94 | 28.33 | 26.85 | 26.91 | 521,844 | -0.75(-2.71%) |
Aug 10, 2020 | 27.35 | 28.55 | 27.01 | 27.66 | 602,605 | +0.56(+2.07%) |
Aug 07, 2020 | 27.11 | 27.58 | 26.71 | 27.10 | 433,900 | -0.01(-0.04%) |
Aug 06, 2020 | 27.11 | 27.29 | 26.68 | 27.11 | 458,862 | -0.10(-0.37%) |
Aug 05, 2020 | 27.99 | 27.99 | 26.84 | 27.21 | 563,757 | -0.39(-1.41%) |
Aug 04, 2020 | 27.77 | 28.20 | 26.83 | 27.60 | 458,395 | -0.12(-0.43%) |
Aug 03, 2020 | 26.28 | 27.83 | 26.28 | 27.72 | 1,484,372 | +1.83(+7.07%) |
Jul 31, 2020 | 27.50 | 28.01 | 25.49 | 25.89 | 1,225,600 | -2.03(-7.27%) |
Jul 30, 2020 | 27.01 | 28.35 | 26.85 | 27.92 | 336,762 | +0.78(+2.87%) |
Jul 29, 2020 | 28.00 | 28.19 | 27.00 | 27.14 | 638,273 | -0.62(-2.23%) |
Jul 28, 2020 | 28.34 | 28.75 | 27.71 | 27.76 | 548,010 | -0.73(-2.56%) |
Jul 27, 2020 | 27.91 | 28.52 | 27.80 | 28.49 | 599,155 | +0.56(+2.01%) |
Jul 24, 2020 | 28.90 | 29.03 | 27.81 | 27.93 | 771,200 | -1.37(-4.68%) |
Jul 23, 2020 | 31.57 | 31.77 | 29.15 | 29.30 | 1,267,093 | -2.28(-7.22%) |
Jul 22, 2020 | 30.95 | 32.10 | 30.26 | 31.58 | 1,928,207 | -0.31(-0.97%) |
Jul 21, 2020 | 33.88 | 33.88 | 31.36 | 31.89 | 789,811 | -1.77(-5.24%) |
Jul 20, 2020 | 33.10 | 34.08 | 32.53 | 33.66 | 1,312,610 | +1.12(+3.43%) |
Jul 17, 2020 | 33.38 | 33.67 | 32.27 | 32.54 | 766,800 | -0.99(-2.95%) |
Jul 16, 2020 | 33.21 | 33.59 | 32.37 | 33.53 | 739,579 | +0.23(+0.69%) |
Jul 15, 2020 | 32.12 | 33.86 | 31.88 | 33.30 | 470,833 | +1.39(+4.36%) |
Jul 14, 2020 | 31.62 | 31.94 | 30.21 | 31.91 | 900,127 | +0.15(+0.47%) |
Jul 13, 2020 | 32.61 | 33.25 | 31.51 | 31.76 | 695,131 | -0.69(-2.13%) |
Jul 10, 2020 | 31.97 | 33.04 | 31.27 | 32.45 | 449,000 | +0.71(+2.24%) |
Jul 09, 2020 | 31.88 | 32.42 | 31.18 | 31.74 | 377,060 | +0.00(+0.00%) |
Jul 08, 2020 | 31.01 | 31.76 | 30.91 | 31.74 | 271,587 | +0.77(+2.49%) |
Jul 07, 2020 | 30.68 | 32.05 | 30.05 | 30.97 | 448,374 | +0.16(+0.52%) |
Jul 06, 2020 | 33.11 | 33.49 | 30.74 | 30.81 | 727,028 | -2.15(-6.52%) |
Jul 02, 2020 | 32.31 | 33.21 | 31.85 | 32.96 | 663,400 | +1.00(+3.13%) |