Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.18 | 34.29 | 31.93 | 32.94 | 140,991 | +0.07(+0.21%) |
Sep 29, 2020 | 32.00 | 32.96 | 31.57 | 32.87 | 94,944 | +0.73(+2.27%) |
Sep 28, 2020 | 31.46 | 32.89 | 31.46 | 32.14 | 71,129 | +1.19(+3.84%) |
Sep 25, 2020 | 30.30 | 31.01 | 29.95 | 30.95 | 95,300 | +0.24(+0.78%) |
Sep 24, 2020 | 29.85 | 31.08 | 29.54 | 30.71 | 126,194 | +0.76(+2.54%) |
Sep 23, 2020 | 32.90 | 32.90 | 29.71 | 29.95 | 129,592 | -2.99(-9.08%) |
Sep 22, 2020 | 32.99 | 34.68 | 31.78 | 32.94 | 66,945 | +0.07(+0.21%) |
Sep 21, 2020 | 34.06 | 34.06 | 31.62 | 32.87 | 73,159 | -1.93(-5.55%) |
Sep 18, 2020 | 34.31 | 35.43 | 33.90 | 34.80 | 315,300 | +0.93(+2.75%) |
Sep 17, 2020 | 33.34 | 34.34 | 32.36 | 33.87 | 159,903 | +0.06(+0.18%) |
Sep 16, 2020 | 32.67 | 34.40 | 32.32 | 33.81 | 110,391 | +1.50(+4.64%) |
Sep 15, 2020 | 32.80 | 32.80 | 31.71 | 32.31 | 120,213 | -0.14(-0.43%) |
Sep 14, 2020 | 33.19 | 33.67 | 31.30 | 32.45 | 105,708 | -0.83(-2.49%) |
Sep 11, 2020 | 34.67 | 34.67 | 32.30 | 33.28 | 83,100 | -1.41(-4.06%) |
Sep 10, 2020 | 36.18 | 36.24 | 34.58 | 34.69 | 146,526 | -1.34(-3.72%) |
Sep 09, 2020 | 36.10 | 36.62 | 35.08 | 36.03 | 123,285 | +0.66(+1.87%) |
Sep 08, 2020 | 35.30 | 36.35 | 34.89 | 35.37 | 92,504 | -1.55(-4.20%) |
Sep 04, 2020 | 36.56 | 37.50 | 36.51 | 36.92 | 100,700 | +0.24(+0.65%) |
Sep 03, 2020 | 36.09 | 37.24 | 35.80 | 36.68 | 179,041 | +0.40(+1.10%) |
Sep 02, 2020 | 36.01 | 36.46 | 35.69 | 36.28 | 83,319 | +0.19(+0.53%) |
Sep 01, 2020 | 35.22 | 36.17 | 35.22 | 36.09 | 107,883 | +0.66(+1.86%) |
Aug 31, 2020 | 36.46 | 36.64 | 35.34 | 35.43 | 106,070 | -1.06(-2.92%) |
Aug 28, 2020 | 35.69 | 36.50 | 35.59 | 36.49 | 68,100 | +1.00(+2.83%) |
Aug 27, 2020 | 35.00 | 35.94 | 34.88 | 35.49 | 79,068 | +0.53(+1.52%) |
Aug 26, 2020 | 35.65 | 35.74 | 34.45 | 34.96 | 117,465 | -0.40(-1.13%) |
Aug 25, 2020 | 35.32 | 35.56 | 34.71 | 35.36 | 105,619 | +0.03(+0.08%) |
Aug 24, 2020 | 34.31 | 35.62 | 34.03 | 35.33 | 105,923 | +1.43(+4.22%) |
Aug 21, 2020 | 34.42 | 34.77 | 33.19 | 33.90 | 121,100 | -0.96(-2.75%) |
Aug 20, 2020 | 34.05 | 36.76 | 32.03 | 34.86 | 331,978 | +1.62(+4.87%) |
Aug 19, 2020 | 32.88 | 33.62 | 32.58 | 33.24 | 66,035 | +0.30(+0.91%) |
Aug 18, 2020 | 33.34 | 33.60 | 32.80 | 32.94 | 46,005 | -0.48(-1.44%) |
Aug 17, 2020 | 33.90 | 34.15 | 32.94 | 33.42 | 61,212 | -0.57(-1.68%) |
Aug 14, 2020 | 33.17 | 34.16 | 32.55 | 33.99 | 78,000 | +0.47(+1.40%) |
Aug 13, 2020 | 33.23 | 33.99 | 30.67 | 33.52 | 91,912 | -0.04(-0.12%) |
Aug 12, 2020 | 34.55 | 34.55 | 33.22 | 33.56 | 80,272 | -0.46(-1.35%) |
Aug 11, 2020 | 34.11 | 36.01 | 33.56 | 34.02 | 156,514 | +0.42(+1.25%) |
Aug 10, 2020 | 32.63 | 34.02 | 32.55 | 33.60 | 60,274 | +1.25(+3.86%) |
Aug 07, 2020 | 31.77 | 32.43 | 31.44 | 32.35 | 67,200 | +0.45(+1.41%) |
Aug 06, 2020 | 32.68 | 32.77 | 31.40 | 31.90 | 77,096 | -0.78(-2.39%) |
Aug 05, 2020 | 31.30 | 32.75 | 30.87 | 32.68 | 195,450 | +1.73(+5.59%) |
Aug 04, 2020 | 30.20 | 31.15 | 30.20 | 30.95 | 75,992 | +0.87(+2.89%) |
Aug 03, 2020 | 29.65 | 30.45 | 28.85 | 30.08 | 90,722 | +0.70(+2.38%) |
Jul 31, 2020 | 29.40 | 29.79 | 28.71 | 29.38 | 150,700 | -0.40(-1.34%) |
Jul 30, 2020 | 30.13 | 30.59 | 29.21 | 29.78 | 206,274 | -0.80(-2.62%) |
Jul 29, 2020 | 30.24 | 30.66 | 28.42 | 30.58 | 222,911 | +0.65(+2.17%) |
Jul 28, 2020 | 29.20 | 30.62 | 29.15 | 29.93 | 335,014 | +0.41(+1.39%) |
Jul 27, 2020 | 28.45 | 29.67 | 27.89 | 29.52 | 251,515 | +0.92(+3.22%) |
Jul 24, 2020 | 26.28 | 29.14 | 25.78 | 28.60 | 224,600 | -0.60(-2.05%) |
Jul 23, 2020 | 28.54 | 29.27 | 28.32 | 29.20 | 192,854 | +0.59(+2.06%) |
Jul 22, 2020 | 28.44 | 29.04 | 28.09 | 28.61 | 157,281 | -0.24(-0.83%) |
Jul 21, 2020 | 27.33 | 28.99 | 27.33 | 28.85 | 172,228 | +1.79(+6.61%) |
Jul 20, 2020 | 26.39 | 27.24 | 26.39 | 27.06 | 173,856 | +0.51(+1.92%) |
Jul 17, 2020 | 26.52 | 27.07 | 26.14 | 26.55 | 82,700 | +0.07(+0.26%) |
Jul 16, 2020 | 26.48 | 26.70 | 25.80 | 26.48 | 92,666 | -0.20(-0.75%) |
Jul 15, 2020 | 25.40 | 27.07 | 25.40 | 26.68 | 185,008 | +1.77(+7.11%) |
Jul 14, 2020 | 24.58 | 25.99 | 24.45 | 24.91 | 195,828 | +0.30(+1.22%) |
Jul 13, 2020 | 25.30 | 25.38 | 24.54 | 24.61 | 125,025 | -0.48(-1.91%) |
Jul 10, 2020 | 24.45 | 25.10 | 24.04 | 25.09 | 75,800 | +0.64(+2.62%) |
Jul 09, 2020 | 26.26 | 26.72 | 24.40 | 24.45 | 100,216 | -1.85(-7.03%) |
Jul 08, 2020 | 26.08 | 26.80 | 25.55 | 26.30 | 87,422 | +0.11(+0.42%) |
Jul 07, 2020 | 27.79 | 27.82 | 26.12 | 26.19 | 73,788 | -1.87(-6.66%) |
Jul 06, 2020 | 28.09 | 28.70 | 27.29 | 28.06 | 66,872 | +0.52(+1.89%) |
Jul 02, 2020 | 27.30 | 28.26 | 26.95 | 27.54 | 111,500 | +0.66(+2.46%) |