Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.12 | 26.14 | 24.32 | 24.76 | 502,962 | +0.01(+0.04%) |
Sep 29, 2020 | 24.25 | 24.87 | 24.09 | 24.75 | 390,048 | +0.37(+1.52%) |
Sep 28, 2020 | 23.98 | 24.84 | 23.98 | 24.38 | 334,652 | +0.85(+3.61%) |
Sep 25, 2020 | 22.72 | 23.76 | 22.63 | 23.53 | 366,800 | +0.56(+2.44%) |
Sep 24, 2020 | 22.95 | 23.51 | 22.25 | 22.97 | 306,859 | -0.10(-0.43%) |
Sep 23, 2020 | 25.00 | 25.03 | 22.98 | 23.07 | 315,349 | -2.15(-8.52%) |
Sep 22, 2020 | 24.86 | 25.56 | 24.29 | 25.22 | 325,151 | +0.23(+0.92%) |
Sep 21, 2020 | 25.74 | 25.74 | 24.22 | 24.99 | 318,888 | -1.29(-4.91%) |
Sep 18, 2020 | 26.85 | 27.05 | 25.99 | 26.28 | 896,800 | -0.48(-1.79%) |
Sep 17, 2020 | 27.37 | 27.53 | 26.51 | 26.76 | 380,041 | -1.02(-3.67%) |
Sep 16, 2020 | 27.48 | 28.47 | 27.39 | 27.78 | 506,939 | +0.58(+2.13%) |
Sep 15, 2020 | 27.68 | 27.96 | 26.87 | 27.20 | 493,616 | -0.28(-1.02%) |
Sep 14, 2020 | 29.15 | 29.25 | 27.36 | 27.48 | 762,789 | -1.69(-5.79%) |
Sep 11, 2020 | 30.24 | 30.30 | 29.05 | 29.17 | 218,700 | -0.97(-3.22%) |
Sep 10, 2020 | 31.88 | 31.97 | 29.96 | 30.14 | 210,312 | -1.59(-5.01%) |
Sep 09, 2020 | 32.54 | 32.88 | 31.73 | 31.73 | 165,598 | -0.34(-1.06%) |
Sep 08, 2020 | 33.10 | 33.10 | 31.54 | 32.07 | 194,623 | -1.67(-4.95%) |
Sep 04, 2020 | 34.08 | 34.28 | 33.29 | 33.74 | 141,300 | -0.06(-0.18%) |
Sep 03, 2020 | 33.58 | 34.43 | 33.46 | 33.80 | 164,175 | +0.32(+0.96%) |
Sep 02, 2020 | 33.50 | 33.73 | 32.98 | 33.48 | 140,521 | -0.20(-0.59%) |
Sep 01, 2020 | 32.77 | 33.81 | 32.59 | 33.68 | 145,573 | +0.55(+1.66%) |
Aug 31, 2020 | 33.63 | 34.24 | 32.98 | 33.13 | 177,582 | -0.85(-2.50%) |
Aug 28, 2020 | 33.53 | 34.13 | 33.16 | 33.98 | 132,800 | +0.53(+1.58%) |
Aug 27, 2020 | 34.16 | 34.17 | 32.59 | 33.45 | 142,880 | -0.49(-1.44%) |
Aug 26, 2020 | 36.18 | 36.18 | 33.77 | 33.94 | 218,771 | -2.10(-5.83%) |
Aug 25, 2020 | 36.67 | 36.80 | 35.80 | 36.04 | 130,175 | -0.31(-0.85%) |
Aug 24, 2020 | 34.02 | 36.37 | 33.90 | 36.35 | 285,389 | +2.68(+7.96%) |
Aug 21, 2020 | 33.62 | 33.70 | 32.94 | 33.67 | 200,800 | -0.20(-0.59%) |
Aug 20, 2020 | 34.10 | 34.32 | 33.72 | 33.87 | 174,215 | -0.75(-2.17%) |
Aug 19, 2020 | 34.86 | 35.21 | 34.44 | 34.62 | 153,797 | -0.39(-1.11%) |
Aug 18, 2020 | 35.67 | 35.70 | 34.59 | 35.01 | 111,237 | -0.54(-1.52%) |
Aug 17, 2020 | 35.57 | 35.89 | 34.99 | 35.55 | 167,897 | -0.25(-0.70%) |
Aug 14, 2020 | 35.63 | 36.03 | 35.32 | 35.80 | 260,500 | -0.11(-0.31%) |
Aug 13, 2020 | 35.85 | 36.14 | 35.57 | 35.91 | 206,686 | -0.30(-0.83%) |
Aug 12, 2020 | 37.51 | 37.51 | 35.93 | 36.21 | 197,415 | -0.48(-1.31%) |
Aug 11, 2020 | 38.26 | 38.60 | 36.43 | 36.69 | 245,376 | -0.71(-1.90%) |
Aug 10, 2020 | 36.66 | 37.90 | 36.63 | 37.40 | 197,800 | +1.03(+2.83%) |
Aug 07, 2020 | 35.42 | 36.41 | 35.02 | 36.37 | 146,600 | +0.63(+1.76%) |
Aug 06, 2020 | 36.79 | 36.93 | 34.81 | 35.74 | 279,906 | -0.88(-2.40%) |
Aug 05, 2020 | 35.94 | 36.70 | 35.61 | 36.62 | 203,608 | +1.48(+4.21%) |
Aug 04, 2020 | 34.15 | 35.31 | 34.10 | 35.14 | 233,059 | +0.91(+2.66%) |
Aug 03, 2020 | 33.43 | 34.36 | 32.79 | 34.23 | 216,602 | +0.94(+2.82%) |
Jul 31, 2020 | 34.43 | 35.06 | 31.13 | 33.29 | 355,000 | -1.37(-3.95%) |
Jul 30, 2020 | 35.27 | 35.27 | 32.81 | 34.66 | 264,396 | -1.39(-3.86%) |
Jul 29, 2020 | 34.59 | 36.16 | 34.41 | 36.05 | 309,160 | +1.79(+5.22%) |
Jul 28, 2020 | 34.75 | 35.26 | 33.69 | 34.26 | 218,649 | -0.76(-2.17%) |
Jul 27, 2020 | 33.94 | 35.21 | 33.49 | 35.02 | 279,997 | +0.98(+2.88%) |
Jul 24, 2020 | 34.00 | 34.69 | 33.91 | 34.04 | 163,600 | -0.24(-0.70%) |
Jul 23, 2020 | 33.49 | 34.36 | 33.10 | 34.28 | 191,461 | +0.33(+0.97%) |
Jul 22, 2020 | 33.75 | 34.13 | 33.40 | 33.95 | 217,504 | -0.49(-1.42%) |
Jul 21, 2020 | 32.69 | 34.74 | 32.69 | 34.44 | 247,792 | +2.58(+8.10%) |
Jul 20, 2020 | 32.14 | 32.84 | 31.74 | 31.86 | 170,782 | -0.30(-0.93%) |
Jul 17, 2020 | 32.10 | 32.78 | 31.92 | 32.16 | 184,900 | +0.16(+0.50%) |
Jul 16, 2020 | 31.51 | 32.55 | 30.94 | 32.00 | 305,278 | -0.93(-2.82%) |
Jul 15, 2020 | 32.39 | 33.25 | 32.36 | 32.93 | 261,544 | +1.14(+3.59%) |
Jul 14, 2020 | 30.58 | 31.85 | 30.25 | 31.79 | 204,607 | +1.11(+3.62%) |
Jul 13, 2020 | 30.23 | 31.33 | 29.68 | 30.68 | 387,645 | +0.77(+2.57%) |
Jul 10, 2020 | 29.01 | 30.00 | 29.01 | 29.91 | 147,200 | +0.90(+3.10%) |
Jul 09, 2020 | 30.16 | 30.30 | 28.61 | 29.01 | 272,841 | -1.01(-3.36%) |
Jul 08, 2020 | 29.69 | 30.95 | 29.48 | 30.02 | 263,581 | +0.37(+1.25%) |
Jul 07, 2020 | 30.11 | 30.98 | 29.61 | 29.65 | 313,359 | -0.94(-3.07%) |
Jul 06, 2020 | 31.38 | 31.70 | 29.59 | 30.59 | 330,088 | +0.00(+0.00%) |
Jul 02, 2020 | 30.46 | 30.96 | 30.16 | 30.59 | 221,700 | +0.88(+2.96%) |