Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.61 | 28.37 | 27.31 | 28.08 | 249,095 | +0.47(+1.70%) |
Sep 29, 2020 | 26.55 | 28.50 | 26.55 | 27.61 | 156,863 | +1.13(+4.27%) |
Sep 28, 2020 | 27.15 | 27.40 | 26.04 | 26.48 | 118,800 | -0.35(-1.30%) |
Sep 25, 2020 | 25.46 | 27.37 | 25.38 | 26.83 | 153,900 | +1.35(+5.30%) |
Sep 24, 2020 | 25.69 | 26.48 | 25.02 | 25.48 | 187,642 | -0.30(-1.16%) |
Sep 23, 2020 | 26.72 | 27.99 | 25.70 | 25.78 | 172,268 | -1.18(-4.38%) |
Sep 22, 2020 | 27.00 | 27.67 | 25.71 | 26.96 | 195,058 | -0.02(-0.07%) |
Sep 21, 2020 | 28.92 | 29.30 | 26.82 | 26.98 | 318,688 | -2.76(-9.28%) |
Sep 18, 2020 | 32.54 | 32.54 | 28.77 | 29.74 | 1,215,800 | -2.31(-7.21%) |
Sep 17, 2020 | 33.40 | 34.68 | 31.87 | 32.05 | 160,284 | -1.78(-5.26%) |
Sep 16, 2020 | 34.83 | 36.09 | 33.70 | 33.83 | 143,490 | -0.47(-1.37%) |
Sep 15, 2020 | 35.08 | 37.37 | 34.02 | 34.30 | 147,584 | -0.86(-2.45%) |
Sep 14, 2020 | 31.50 | 36.23 | 31.50 | 35.16 | 278,296 | +4.22(+13.64%) |
Sep 11, 2020 | 32.21 | 32.65 | 30.69 | 30.94 | 77,300 | -0.92(-2.89%) |
Sep 10, 2020 | 33.54 | 33.99 | 31.71 | 31.86 | 122,442 | -1.34(-4.04%) |
Sep 09, 2020 | 32.76 | 33.50 | 32.28 | 33.20 | 111,861 | +0.41(+1.25%) |
Sep 08, 2020 | 30.98 | 33.43 | 30.98 | 32.79 | 158,107 | +1.04(+3.28%) |
Sep 04, 2020 | 30.32 | 32.15 | 28.35 | 31.75 | 179,800 | +1.47(+4.85%) |
Sep 03, 2020 | 32.49 | 32.65 | 30.23 | 30.28 | 169,041 | -2.35(-7.20%) |
Sep 02, 2020 | 30.79 | 32.70 | 30.56 | 32.63 | 81,784 | +1.67(+5.39%) |
Sep 01, 2020 | 33.30 | 33.41 | 30.37 | 30.96 | 207,267 | -2.73(-8.10%) |
Aug 31, 2020 | 32.49 | 34.79 | 32.49 | 33.69 | 268,571 | +1.06(+3.25%) |
Aug 28, 2020 | 33.42 | 33.90 | 32.34 | 32.63 | 121,100 | -0.57(-1.72%) |
Aug 27, 2020 | 33.96 | 33.96 | 32.31 | 33.20 | 135,526 | -0.40(-1.19%) |
Aug 26, 2020 | 34.55 | 34.98 | 33.53 | 33.60 | 51,739 | -1.04(-3.00%) |
Aug 25, 2020 | 33.06 | 35.18 | 32.65 | 34.64 | 143,457 | +1.41(+4.24%) |
Aug 24, 2020 | 35.49 | 35.55 | 33.07 | 33.23 | 247,113 | -1.99(-5.65%) |
Aug 21, 2020 | 35.34 | 35.60 | 34.43 | 35.22 | 139,400 | -0.13(-0.37%) |
Aug 20, 2020 | 34.11 | 35.67 | 34.11 | 35.35 | 134,545 | +0.89(+2.58%) |
Aug 19, 2020 | 35.80 | 35.87 | 34.25 | 34.46 | 175,951 | -1.05(-2.96%) |
Aug 18, 2020 | 35.36 | 36.90 | 35.00 | 35.51 | 183,272 | +0.28(+0.79%) |
Aug 17, 2020 | 36.31 | 36.76 | 34.70 | 35.23 | 304,993 | -0.89(-2.46%) |
Aug 14, 2020 | 38.49 | 38.79 | 36.12 | 36.12 | 156,600 | -2.51(-6.50%) |
Aug 13, 2020 | 39.75 | 39.75 | 35.00 | 38.63 | 437,711 | +0.22(+0.57%) |
Aug 12, 2020 | 36.70 | 38.97 | 35.98 | 38.41 | 131,661 | +2.03(+5.58%) |
Aug 11, 2020 | 37.71 | 37.71 | 36.01 | 36.38 | 159,706 | -1.19(-3.17%) |
Aug 10, 2020 | 37.33 | 38.25 | 36.48 | 37.57 | 100,938 | +0.28(+0.75%) |
Aug 07, 2020 | 35.05 | 37.66 | 34.97 | 37.29 | 144,100 | +2.23(+6.36%) |
Aug 06, 2020 | 35.63 | 35.64 | 34.65 | 35.06 | 103,450 | -0.37(-1.04%) |
Aug 05, 2020 | 36.37 | 36.40 | 34.60 | 35.43 | 150,784 | -0.64(-1.77%) |
Aug 04, 2020 | 36.87 | 37.11 | 35.51 | 36.07 | 133,559 | -0.78(-2.12%) |
Aug 03, 2020 | 36.40 | 37.31 | 36.07 | 36.85 | 139,661 | +0.24(+0.66%) |
Jul 31, 2020 | 37.62 | 37.66 | 34.83 | 36.61 | 174,700 | -1.02(-2.71%) |
Jul 30, 2020 | 36.94 | 38.50 | 36.94 | 37.63 | 108,658 | +0.26(+0.70%) |
Jul 29, 2020 | 38.70 | 38.71 | 36.92 | 37.37 | 114,237 | -1.03(-2.68%) |
Jul 28, 2020 | 38.09 | 38.70 | 37.00 | 38.40 | 182,509 | -0.02(-0.05%) |
Jul 27, 2020 | 37.74 | 38.69 | 37.37 | 38.42 | 99,335 | +0.79(+2.10%) |
Jul 24, 2020 | 37.72 | 38.03 | 36.22 | 37.63 | 116,100 | -0.32(-0.84%) |
Jul 23, 2020 | 39.40 | 40.22 | 37.48 | 37.95 | 141,468 | -1.30(-3.31%) |
Jul 22, 2020 | 39.03 | 39.49 | 38.10 | 39.25 | 120,833 | +0.20(+0.51%) |
Jul 21, 2020 | 43.12 | 43.16 | 39.00 | 39.05 | 255,830 | -3.71(-8.68%) |
Jul 20, 2020 | 43.08 | 43.80 | 41.75 | 42.76 | 190,858 | -0.15(-0.35%) |
Jul 17, 2020 | 41.66 | 43.12 | 40.25 | 42.91 | 239,200 | +1.23(+2.95%) |
Jul 16, 2020 | 41.73 | 42.24 | 39.92 | 41.68 | 201,382 | -0.34(-0.81%) |
Jul 15, 2020 | 42.55 | 43.00 | 40.11 | 42.02 | 280,608 | +1.21(+2.96%) |
Jul 14, 2020 | 39.13 | 40.85 | 38.55 | 40.81 | 361,771 | +2.46(+6.41%) |
Jul 13, 2020 | 39.52 | 40.09 | 38.22 | 38.35 | 223,699 | -0.51(-1.31%) |
Jul 10, 2020 | 42.17 | 42.17 | 38.20 | 38.86 | 304,300 | -3.53(-8.33%) |
Jul 09, 2020 | 43.37 | 44.66 | 42.27 | 42.39 | 358,893 | -0.89(-2.06%) |
Jul 08, 2020 | 42.62 | 43.41 | 42.09 | 43.28 | 200,795 | +0.99(+2.34%) |
Jul 07, 2020 | 43.98 | 43.98 | 41.67 | 42.29 | 218,495 | -1.91(-4.32%) |
Jul 06, 2020 | 43.24 | 44.58 | 42.57 | 44.20 | 233,311 | +1.49(+3.49%) |
Jul 02, 2020 | 41.97 | 44.43 | 41.85 | 42.71 | 280,100 | +1.26(+3.04%) |