Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.58 | 34.73 | 28.99 | 32.69 | 275,696 | -0.73(-2.18%) |
Sep 29, 2020 | 30.99 | 34.84 | 30.07 | 33.42 | 246,691 | +4.32(+14.85%) |
Sep 28, 2020 | 29.36 | 29.94 | 28.89 | 29.10 | 60,758 | +0.08(+0.28%) |
Sep 25, 2020 | 28.22 | 29.52 | 27.12 | 29.02 | 200,600 | +1.11(+3.98%) |
Sep 24, 2020 | 28.00 | 28.45 | 26.70 | 27.91 | 128,494 | -0.14(-0.50%) |
Sep 23, 2020 | 27.93 | 28.82 | 27.44 | 28.05 | 163,744 | -0.17(-0.60%) |
Sep 22, 2020 | 28.65 | 28.72 | 27.08 | 28.22 | 118,739 | -0.39(-1.36%) |
Sep 21, 2020 | 28.75 | 29.07 | 27.45 | 28.61 | 140,528 | -0.79(-2.69%) |
Sep 18, 2020 | 32.11 | 32.87 | 29.40 | 29.40 | 370,200 | -2.10(-6.67%) |
Sep 17, 2020 | 29.54 | 31.65 | 29.54 | 31.50 | 77,133 | +1.50(+5.00%) |
Sep 16, 2020 | 29.50 | 30.10 | 28.84 | 30.00 | 96,212 | +0.49(+1.66%) |
Sep 15, 2020 | 30.66 | 30.95 | 28.21 | 29.51 | 171,126 | -0.87(-2.86%) |
Sep 14, 2020 | 29.79 | 31.53 | 29.02 | 30.38 | 79,735 | +1.28(+4.40%) |
Sep 11, 2020 | 28.85 | 29.88 | 28.39 | 29.10 | 52,900 | +0.20(+0.69%) |
Sep 10, 2020 | 31.63 | 31.63 | 28.67 | 28.90 | 45,851 | -0.79(-2.66%) |
Sep 09, 2020 | 27.43 | 30.51 | 27.43 | 29.69 | 71,632 | +2.48(+9.11%) |
Sep 08, 2020 | 26.66 | 27.77 | 25.41 | 27.21 | 125,576 | +0.18(+0.67%) |
Sep 04, 2020 | 29.38 | 30.55 | 26.80 | 27.03 | 148,400 | -1.90(-6.57%) |
Sep 03, 2020 | 30.75 | 30.75 | 27.26 | 28.93 | 191,346 | -1.72(-5.61%) |
Sep 02, 2020 | 31.84 | 32.73 | 30.55 | 30.65 | 106,845 | -1.22(-3.83%) |
Sep 01, 2020 | 34.00 | 34.13 | 30.73 | 31.87 | 162,619 | -2.53(-7.35%) |
Aug 31, 2020 | 34.25 | 34.54 | 31.54 | 34.40 | 285,944 | +0.00(+0.00%) |
Aug 28, 2020 | 33.80 | 34.85 | 33.14 | 34.40 | 296,700 | +0.56(+1.65%) |
Aug 27, 2020 | 35.53 | 35.55 | 31.70 | 33.84 | 167,511 | -0.32(-0.94%) |
Aug 26, 2020 | 34.87 | 35.17 | 33.88 | 34.16 | 81,899 | -0.68(-1.95%) |
Aug 25, 2020 | 33.35 | 35.08 | 33.35 | 34.84 | 75,777 | +1.39(+4.16%) |
Aug 24, 2020 | 34.09 | 34.50 | 32.64 | 33.45 | 104,645 | -0.03(-0.09%) |
Aug 21, 2020 | 35.24 | 35.24 | 33.11 | 33.48 | 64,100 | -1.48(-4.23%) |
Aug 20, 2020 | 33.50 | 35.39 | 32.85 | 34.96 | 45,980 | +1.33(+3.95%) |
Aug 19, 2020 | 34.98 | 36.35 | 33.53 | 33.63 | 53,060 | -1.27(-3.64%) |
Aug 18, 2020 | 33.85 | 35.34 | 33.39 | 34.90 | 80,719 | +1.06(+3.13%) |
Aug 17, 2020 | 33.73 | 34.69 | 33.21 | 33.84 | 98,534 | +0.94(+2.86%) |
Aug 14, 2020 | 32.36 | 33.93 | 32.24 | 32.90 | 44,200 | +0.09(+0.27%) |
Aug 13, 2020 | 32.65 | 34.65 | 32.45 | 32.81 | 164,935 | +0.25(+0.77%) |
Aug 12, 2020 | 33.96 | 34.48 | 31.11 | 32.56 | 141,132 | -1.30(-3.84%) |
Aug 11, 2020 | 34.36 | 35.00 | 33.48 | 33.86 | 74,310 | -0.45(-1.31%) |
Aug 10, 2020 | 34.68 | 34.99 | 33.92 | 34.31 | 67,058 | -0.19(-0.55%) |
Aug 07, 2020 | 33.95 | 34.80 | 33.61 | 34.50 | 66,200 | +0.41(+1.20%) |
Aug 06, 2020 | 35.84 | 35.84 | 33.65 | 34.09 | 133,243 | -1.67(-4.67%) |
Aug 05, 2020 | 35.32 | 35.80 | 34.70 | 35.76 | 78,343 | +0.70(+2.00%) |
Aug 04, 2020 | 34.81 | 35.62 | 34.19 | 35.06 | 82,972 | +0.10(+0.29%) |
Aug 03, 2020 | 34.65 | 35.96 | 33.63 | 34.96 | 188,734 | +0.46(+1.33%) |
Jul 31, 2020 | 35.50 | 36.00 | 33.65 | 34.50 | 320,100 | -0.56(-1.60%) |
Jul 30, 2020 | 34.84 | 36.99 | 32.74 | 35.06 | 1,336,453 | -1.35(-3.71%) |
Jul 29, 2020 | 37.74 | 37.90 | 35.61 | 36.41 | 113,275 | -1.53(-4.03%) |
Jul 28, 2020 | 38.45 | 39.99 | 37.02 | 37.94 | 95,767 | -2.06(-5.15%) |
Jul 27, 2020 | 39.89 | 41.51 | 39.34 | 40.00 | 45,617 | +0.39(+0.98%) |
Jul 24, 2020 | 40.79 | 41.29 | 39.01 | 39.61 | 139,200 | -1.25(-3.06%) |
Jul 23, 2020 | 41.98 | 44.24 | 40.24 | 40.86 | 87,979 | -1.30(-3.08%) |
Jul 22, 2020 | 41.39 | 42.75 | 40.16 | 42.16 | 57,475 | +0.59(+1.42%) |
Jul 21, 2020 | 43.65 | 43.85 | 40.57 | 41.57 | 95,454 | -1.62(-3.75%) |
Jul 20, 2020 | 41.12 | 44.91 | 41.00 | 43.19 | 53,216 | +2.06(+5.01%) |
Jul 17, 2020 | 40.44 | 41.62 | 40.00 | 41.13 | 43,100 | +0.70(+1.73%) |
Jul 16, 2020 | 42.26 | 42.26 | 39.94 | 40.43 | 57,028 | -2.15(-5.05%) |
Jul 15, 2020 | 43.47 | 43.47 | 41.26 | 42.58 | 93,119 | +0.64(+1.53%) |
Jul 14, 2020 | 39.36 | 42.72 | 37.40 | 41.94 | 140,495 | +2.64(+6.72%) |
Jul 13, 2020 | 40.00 | 41.00 | 38.07 | 39.30 | 138,120 | -0.70(-1.75%) |
Jul 10, 2020 | 40.99 | 41.29 | 38.73 | 40.00 | 125,700 | -1.13(-2.75%) |
Jul 09, 2020 | 42.62 | 44.76 | 40.61 | 41.13 | 106,194 | -1.41(-3.31%) |
Jul 08, 2020 | 42.96 | 43.84 | 40.38 | 42.54 | 136,327 | -0.11(-0.26%) |
Jul 07, 2020 | 43.62 | 43.92 | 42.08 | 42.65 | 107,406 | -1.44(-3.27%) |
Jul 06, 2020 | 47.97 | 47.97 | 43.56 | 44.09 | 190,032 | -3.88(-8.09%) |
Jul 02, 2020 | 48.51 | 48.98 | 46.00 | 47.97 | 78,000 | +0.17(+0.36%) |