Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.55 | 39.34 | 36.95 | 38.04 | 4,254,915 | +0.49(+1.30%) |
Sep 29, 2020 | 36.22 | 37.71 | 35.18 | 37.55 | 4,789,736 | +1.42(+3.92%) |
Sep 28, 2020 | 34.71 | 36.16 | 33.64 | 36.14 | 2,808,773 | +2.09(+6.13%) |
Sep 25, 2020 | 31.10 | 34.13 | 31.05 | 34.05 | 4,931,034 | +2.64(+8.41%) |
Sep 24, 2020 | 30.99 | 32.22 | 29.91 | 31.41 | 5,054,725 | -0.60(-1.88%) |
Sep 23, 2020 | 27.19 | 32.28 | 27.08 | 32.01 | 13,854,136 | +5.55(+20.97%) |
Sep 22, 2020 | 25.45 | 26.59 | 25.04 | 26.46 | 6,449,537 | +0.20(+0.76%) |
Sep 21, 2020 | 23.18 | 26.64 | 22.81 | 26.26 | 12,173,293 | +2.82(+12.04%) |
Sep 18, 2020 | 22.68 | 23.99 | 22.47 | 23.44 | 1,935,101 | +1.02(+4.57%) |
Sep 17, 2020 | 22.25 | 22.92 | 21.97 | 22.42 | 985,135 | -0.26(-1.14%) |
Sep 16, 2020 | 22.29 | 22.92 | 21.59 | 22.68 | 1,206,679 | +0.33(+1.50%) |
Sep 15, 2020 | 21.61 | 22.54 | 21.49 | 22.34 | 1,310,902 | +0.52(+2.37%) |
Sep 14, 2020 | 20.65 | 21.89 | 20.36 | 21.82 | 1,264,062 | +1.60(+7.90%) |
Sep 11, 2020 | 20.34 | 21.47 | 20.06 | 20.23 | 1,780,628 | +0.63(+3.22%) |
Sep 10, 2020 | 19.75 | 19.97 | 19.47 | 19.60 | 703,174 | -0.26(-1.30%) |
Sep 09, 2020 | 19.62 | 19.92 | 19.21 | 19.85 | 501,702 | +0.66(+3.44%) |
Sep 08, 2020 | 18.68 | 19.68 | 18.12 | 19.19 | 1,295,614 | -0.05(-0.25%) |
Sep 04, 2020 | 20.10 | 20.27 | 18.27 | 19.24 | 1,618,315 | -0.29(-1.47%) |
Sep 03, 2020 | 21.45 | 21.48 | 19.44 | 19.53 | 1,946,873 | -2.40(-10.95%) |
Sep 02, 2020 | 22.24 | 22.58 | 21.21 | 21.93 | 689,225 | -0.23(-1.04%) |
Sep 01, 2020 | 21.99 | 22.25 | 21.60 | 22.16 | 691,219 | +0.31(+1.40%) |
Aug 31, 2020 | 22.20 | 22.88 | 21.47 | 21.85 | 1,404,276 | -0.39(-1.76%) |
Aug 28, 2020 | 21.05 | 22.27 | 20.84 | 22.25 | 1,765,682 | +1.56(+7.54%) |
Aug 27, 2020 | 21.31 | 21.50 | 20.30 | 20.69 | 1,346,780 | -0.28(-1.32%) |
Aug 26, 2020 | 21.59 | 21.68 | 20.88 | 20.96 | 920,316 | -0.39(-1.84%) |
Aug 25, 2020 | 21.19 | 21.44 | 20.64 | 21.36 | 755,739 | +0.10(+0.45%) |
Aug 24, 2020 | 20.83 | 21.45 | 20.58 | 21.26 | 733,016 | +0.67(+3.25%) |
Aug 21, 2020 | 20.52 | 21.23 | 20.33 | 20.59 | 1,128,870 | +0.15(+0.75%) |
Aug 20, 2020 | 21.22 | 21.41 | 20.40 | 20.44 | 893,623 | -1.17(-5.40%) |
Aug 19, 2020 | 21.99 | 22.57 | 21.26 | 21.60 | 1,631,208 | -0.31(-1.40%) |
Aug 18, 2020 | 20.85 | 21.91 | 20.73 | 21.91 | 1,699,160 | +1.22(+5.92%) |
Aug 17, 2020 | 20.46 | 21.21 | 20.43 | 20.69 | 948,581 | +0.26(+1.26%) |
Aug 14, 2020 | 20.93 | 21.07 | 20.18 | 20.43 | 1,200,672 | -0.62(-2.95%) |
Aug 13, 2020 | 20.27 | 21.12 | 20.27 | 21.05 | 1,206,652 | +0.49(+2.37%) |
Aug 12, 2020 | 19.72 | 20.73 | 19.58 | 20.56 | 991,056 | +1.03(+5.29%) |
Aug 11, 2020 | 20.14 | 20.24 | 18.91 | 19.53 | 1,378,619 | -0.63(-3.13%) |
Aug 10, 2020 | 20.96 | 21.25 | 20.13 | 20.16 | 1,169,422 | -0.77(-3.70%) |
Aug 07, 2020 | 19.82 | 21.77 | 19.82 | 20.93 | 2,064,700 | +0.89(+4.44%) |
Aug 06, 2020 | 20.03 | 20.14 | 19.70 | 20.04 | 827,308 | -0.31(-1.50%) |
Aug 05, 2020 | 20.57 | 20.57 | 19.43 | 20.35 | 1,028,200 | -0.03(-0.14%) |
Aug 04, 2020 | 19.39 | 20.54 | 19.16 | 20.38 | 1,665,199 | +1.29(+6.77%) |
Aug 03, 2020 | 18.51 | 19.24 | 18.30 | 19.09 | 1,241,284 | +0.77(+4.18%) |
Jul 31, 2020 | 18.50 | 18.88 | 18.01 | 18.32 | 1,007,528 | -0.27(-1.44%) |
Jul 30, 2020 | 18.47 | 18.64 | 17.76 | 18.59 | 1,308,473 | -0.08(-0.41%) |
Jul 29, 2020 | 18.71 | 19.02 | 18.48 | 18.67 | 628,574 | +0.22(+1.19%) |
Jul 28, 2020 | 19.33 | 19.55 | 18.43 | 18.45 | 1,083,815 | -0.97(-4.98%) |
Jul 27, 2020 | 18.82 | 19.49 | 18.64 | 19.41 | 1,237,544 | +1.14(+6.23%) |
Jul 24, 2020 | 18.95 | 19.15 | 18.21 | 18.27 | 1,996,661 | -1.21(-6.19%) |
Jul 23, 2020 | 19.16 | 20.06 | 19.08 | 19.48 | 2,348,652 | +0.36(+1.90%) |
Jul 22, 2020 | 19.63 | 19.99 | 18.67 | 19.12 | 2,401,655 | -0.33(-1.72%) |
Jul 21, 2020 | 21.32 | 21.38 | 19.38 | 19.45 | 2,306,218 | -1.84(-8.63%) |
Jul 20, 2020 | 19.90 | 21.37 | 19.77 | 21.29 | 2,285,921 | +1.65(+8.38%) |
Jul 17, 2020 | 19.24 | 19.79 | 19.08 | 19.64 | 1,237,775 | +0.64(+3.37%) |
Jul 16, 2020 | 19.79 | 19.94 | 18.76 | 19.00 | 1,669,261 | -1.72(-8.31%) |
Jul 15, 2020 | 20.53 | 21.00 | 20.05 | 20.72 | 987,279 | +0.73(+3.64%) |
Jul 14, 2020 | 19.39 | 20.07 | 18.96 | 20.00 | 1,274,204 | +0.17(+0.87%) |
Jul 13, 2020 | 20.70 | 21.01 | 19.80 | 19.82 | 1,280,098 | -0.27(-1.33%) |
Jul 10, 2020 | 20.71 | 20.76 | 19.64 | 20.09 | 1,344,903 | -0.90(-4.28%) |
Jul 09, 2020 | 22.09 | 22.09 | 20.38 | 20.99 | 1,871,878 | -0.92(-4.19%) |
Jul 08, 2020 | 20.70 | 22.02 | 20.54 | 21.91 | 2,840,089 | +1.47(+7.21%) |
Jul 07, 2020 | 19.95 | 21.01 | 19.76 | 20.44 | 1,835,137 | -0.11(-0.51%) |
Jul 06, 2020 | 18.72 | 20.60 | 18.68 | 20.54 | 3,139,122 | +2.23(+12.17%) |
Jul 02, 2020 | 17.99 | 18.54 | 17.73 | 18.31 | 1,488,089 | +0.33(+1.81%) |