Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.42 | 30.68 | 27.20 | 30.41 | 3,948,322 | +3.48(+12.92%) |
Sep 29, 2020 | 26.05 | 26.99 | 23.46 | 26.93 | 3,639,464 | +0.14(+0.52%) |
Sep 28, 2020 | 27.01 | 28.29 | 26.58 | 26.79 | 1,669,311 | +0.27(+1.02%) |
Sep 25, 2020 | 25.52 | 26.62 | 25.15 | 26.52 | 1,626,700 | +1.06(+4.16%) |
Sep 24, 2020 | 25.45 | 26.33 | 24.37 | 25.46 | 1,187,850 | -0.43(-1.66%) |
Sep 23, 2020 | 26.39 | 26.90 | 25.41 | 25.89 | 1,193,735 | -0.20(-0.77%) |
Sep 22, 2020 | 26.02 | 26.49 | 25.26 | 26.09 | 778,589 | +0.24(+0.93%) |
Sep 21, 2020 | 24.50 | 25.91 | 24.16 | 25.85 | 824,049 | +0.71(+2.82%) |
Sep 18, 2020 | 25.23 | 26.35 | 24.86 | 25.14 | 4,949,800 | +0.45(+1.82%) |
Sep 17, 2020 | 25.70 | 26.23 | 24.52 | 24.69 | 1,036,935 | -1.53(-5.84%) |
Sep 16, 2020 | 26.42 | 27.19 | 25.93 | 26.22 | 839,579 | -0.20(-0.76%) |
Sep 15, 2020 | 25.38 | 27.00 | 25.23 | 26.42 | 1,101,144 | +1.44(+5.76%) |
Sep 14, 2020 | 23.70 | 25.07 | 23.23 | 24.98 | 1,109,515 | +1.72(+7.39%) |
Sep 11, 2020 | 23.59 | 23.93 | 23.06 | 23.26 | 797,500 | -0.19(-0.81%) |
Sep 10, 2020 | 23.57 | 24.25 | 23.28 | 23.45 | 2,193,822 | -0.15(-0.64%) |
Sep 09, 2020 | 22.43 | 24.08 | 22.33 | 23.60 | 2,092,118 | +1.51(+6.84%) |
Sep 08, 2020 | 21.01 | 22.40 | 20.51 | 22.09 | 1,546,031 | +0.65(+3.03%) |
Sep 04, 2020 | 22.12 | 22.37 | 18.82 | 21.44 | 2,434,100 | -0.91(-4.07%) |
Sep 03, 2020 | 23.55 | 23.85 | 21.91 | 22.35 | 1,489,164 | -1.47(-6.17%) |
Sep 02, 2020 | 24.52 | 24.74 | 23.54 | 23.82 | 1,089,231 | +0.12(+0.51%) |
Sep 01, 2020 | 23.58 | 23.90 | 23.16 | 23.70 | 1,287,838 | -0.02(-0.08%) |
Aug 31, 2020 | 24.50 | 24.62 | 23.13 | 23.72 | 1,309,246 | -0.82(-3.34%) |
Aug 28, 2020 | 24.77 | 25.07 | 24.35 | 24.54 | 987,900 | -0.21(-0.85%) |
Aug 27, 2020 | 24.61 | 25.66 | 24.30 | 24.75 | 1,112,534 | +0.55(+2.27%) |
Aug 26, 2020 | 24.94 | 26.11 | 23.89 | 24.20 | 1,121,162 | -0.84(-3.35%) |
Aug 25, 2020 | 23.50 | 25.05 | 23.31 | 25.04 | 1,146,443 | +1.50(+6.37%) |
Aug 24, 2020 | 24.05 | 24.25 | 23.39 | 23.54 | 648,255 | -0.22(-0.93%) |
Aug 21, 2020 | 23.35 | 24.55 | 23.07 | 23.76 | 957,400 | +0.41(+1.76%) |
Aug 20, 2020 | 24.08 | 24.35 | 23.24 | 23.35 | 833,020 | -0.81(-3.35%) |
Aug 19, 2020 | 24.19 | 25.00 | 23.98 | 24.16 | 1,155,761 | -0.14(-0.58%) |
Aug 18, 2020 | 25.09 | 25.15 | 23.43 | 24.30 | 1,818,203 | -0.10(-0.41%) |
Aug 17, 2020 | 24.98 | 25.09 | 23.80 | 24.40 | 2,366,675 | +0.11(+0.45%) |
Aug 14, 2020 | 26.24 | 26.35 | 23.90 | 24.29 | 7,310,100 | -3.91(-13.87%) |
Aug 13, 2020 | 27.17 | 28.53 | 27.05 | 28.20 | 795,680 | +1.22(+4.52%) |
Aug 12, 2020 | 26.97 | 28.04 | 26.56 | 26.98 | 807,104 | +0.12(+0.45%) |
Aug 11, 2020 | 28.98 | 29.00 | 25.91 | 26.86 | 1,622,657 | -1.73(-6.05%) |
Aug 10, 2020 | 27.85 | 29.61 | 27.82 | 28.59 | 1,160,100 | +0.86(+3.10%) |
Aug 07, 2020 | 27.25 | 28.73 | 27.18 | 27.73 | 697,100 | +0.07(+0.25%) |
Aug 06, 2020 | 27.45 | 28.70 | 26.97 | 27.66 | 805,822 | +0.16(+0.58%) |
Aug 05, 2020 | 26.44 | 27.72 | 25.25 | 27.50 | 1,298,810 | +0.95(+3.58%) |
Aug 04, 2020 | 25.86 | 26.75 | 25.65 | 26.55 | 1,046,004 | +1.03(+4.04%) |
Aug 03, 2020 | 25.18 | 26.36 | 23.96 | 25.52 | 1,207,787 | +0.51(+2.04%) |
Jul 31, 2020 | 24.58 | 25.67 | 24.09 | 25.01 | 893,000 | +0.56(+2.29%) |
Jul 30, 2020 | 24.12 | 25.55 | 22.86 | 24.45 | 1,737,518 | +0.71(+2.99%) |
Jul 29, 2020 | 23.60 | 24.13 | 23.30 | 23.74 | 1,120,821 | +0.13(+0.55%) |
Jul 28, 2020 | 23.74 | 24.60 | 23.05 | 23.61 | 991,499 | -0.14(-0.59%) |
Jul 27, 2020 | 23.22 | 24.75 | 23.14 | 23.75 | 1,467,852 | +1.45(+6.50%) |
Jul 24, 2020 | 21.81 | 22.59 | 21.01 | 22.30 | 688,000 | +0.30(+1.36%) |
Jul 23, 2020 | 21.84 | 22.87 | 21.68 | 22.00 | 1,212,531 | +0.16(+0.73%) |
Jul 22, 2020 | 21.05 | 22.26 | 21.01 | 21.84 | 1,661,763 | +1.33(+6.48%) |
Jul 21, 2020 | 21.26 | 21.57 | 20.44 | 20.51 | 789,684 | -0.28(-1.35%) |
Jul 20, 2020 | 20.95 | 22.48 | 20.36 | 20.79 | 1,746,561 | -0.15(-0.72%) |
Jul 17, 2020 | 19.68 | 21.00 | 19.13 | 20.94 | 1,058,700 | +1.22(+6.19%) |
Jul 16, 2020 | 19.18 | 20.12 | 17.50 | 19.72 | 1,202,452 | +0.32(+1.65%) |
Jul 15, 2020 | 20.37 | 20.93 | 19.34 | 19.40 | 1,389,800 | -0.11(-0.56%) |
Jul 14, 2020 | 18.71 | 19.69 | 18.71 | 19.51 | 1,518,198 | +0.91(+4.89%) |
Jul 13, 2020 | 19.15 | 19.36 | 18.52 | 18.60 | 957,598 | -0.43(-2.26%) |
Jul 10, 2020 | 19.31 | 19.35 | 18.27 | 19.03 | 525,000 | -0.07(-0.37%) |
Jul 09, 2020 | 19.70 | 19.79 | 18.71 | 19.10 | 603,028 | -0.16(-0.83%) |
Jul 08, 2020 | 18.62 | 19.79 | 18.21 | 19.26 | 1,053,775 | +0.29(+1.53%) |
Jul 07, 2020 | 18.91 | 19.79 | 18.87 | 18.97 | 778,173 | +0.15(+0.80%) |
Jul 06, 2020 | 18.39 | 19.27 | 18.22 | 18.82 | 914,021 | +1.24(+7.05%) |
Jul 02, 2020 | 17.93 | 18.27 | 17.52 | 17.58 | 607,800 | +0.07(+0.40%) |