Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.90 | 28.04 | 27.00 | 27.09 | 44,060 | -0.81(-2.90%) |
Sep 29, 2020 | 27.63 | 28.08 | 26.91 | 27.90 | 32,672 | +0.09(+0.32%) |
Sep 28, 2020 | 28.80 | 28.80 | 27.63 | 27.81 | 33,203 | +0.27(+0.98%) |
Sep 25, 2020 | 28.26 | 28.89 | 27.18 | 27.54 | 63,566 | -0.27(-0.97%) |
Sep 24, 2020 | 28.98 | 29.16 | 26.46 | 27.81 | 133,660 | -1.71(-5.79%) |
Sep 23, 2020 | 30.51 | 30.87 | 29.43 | 29.52 | 85,776 | -0.99(-3.24%) |
Sep 22, 2020 | 31.50 | 32.22 | 28.89 | 30.51 | 128,462 | -2.61(-7.88%) |
Sep 21, 2020 | 32.67 | 33.75 | 31.23 | 33.12 | 50,374 | -0.45(-1.34%) |
Sep 18, 2020 | 34.02 | 34.74 | 32.49 | 33.57 | 46,988 | -0.09(-0.27%) |
Sep 17, 2020 | 34.65 | 34.92 | 33.39 | 33.66 | 42,732 | -1.53(-4.35%) |
Sep 16, 2020 | 33.75 | 36.45 | 33.30 | 35.19 | 42,728 | +1.80(+5.39%) |
Sep 15, 2020 | 34.74 | 35.19 | 33.03 | 33.39 | 25,508 | -1.26(-3.64%) |
Sep 14, 2020 | 33.84 | 35.28 | 33.39 | 34.65 | 32,405 | +0.99(+2.94%) |
Sep 11, 2020 | 35.73 | 36.00 | 32.49 | 33.66 | 51,077 | -1.80(-5.08%) |
Sep 10, 2020 | 34.83 | 36.00 | 34.47 | 35.46 | 24,389 | +0.63(+1.81%) |
Sep 09, 2020 | 35.64 | 36.36 | 34.47 | 34.83 | 28,915 | -0.63(-1.78%) |
Sep 08, 2020 | 36.72 | 36.72 | 34.56 | 35.46 | 35,340 | -2.07(-5.52%) |
Sep 04, 2020 | 39.60 | 39.60 | 35.91 | 37.53 | 82,277 | -1.53(-3.92%) |
Sep 03, 2020 | 38.43 | 39.57 | 38.13 | 39.06 | 37,774 | -0.09(-0.23%) |
Sep 02, 2020 | 39.33 | 39.60 | 37.26 | 39.15 | 39,327 | -0.27(-0.68%) |
Sep 01, 2020 | 38.88 | 40.14 | 38.43 | 39.42 | 39,905 | -0.09(-0.23%) |
Aug 31, 2020 | 39.33 | 40.05 | 37.98 | 39.51 | 29,751 | -0.09(-0.23%) |
Aug 28, 2020 | 38.70 | 39.87 | 38.52 | 39.60 | 35,066 | +0.90(+2.33%) |
Aug 27, 2020 | 39.51 | 40.14 | 38.34 | 38.70 | 32,632 | -0.99(-2.49%) |
Aug 26, 2020 | 41.22 | 41.22 | 39.42 | 39.69 | 29,804 | -0.36(-0.90%) |
Aug 25, 2020 | 40.50 | 41.67 | 38.34 | 40.05 | 73,546 | +0.54(+1.37%) |
Aug 24, 2020 | 35.55 | 40.41 | 35.28 | 39.51 | 92,663 | +4.68(+13.44%) |
Aug 21, 2020 | 38.43 | 38.79 | 33.93 | 34.83 | 95,111 | -3.60(-9.37%) |
Aug 20, 2020 | 38.88 | 39.51 | 37.62 | 38.43 | 47,221 | -1.26(-3.17%) |
Aug 19, 2020 | 38.61 | 40.77 | 37.71 | 39.69 | 54,086 | +0.90(+2.32%) |
Aug 18, 2020 | 41.58 | 41.85 | 38.61 | 38.79 | 86,069 | -2.52(-6.10%) |
Aug 17, 2020 | 41.76 | 43.83 | 40.95 | 41.31 | 101,082 | +0.09(+0.22%) |
Aug 14, 2020 | 37.98 | 43.92 | 37.98 | 41.22 | 154,122 | +3.24(+8.53%) |
Aug 13, 2020 | 36.54 | 40.05 | 36.36 | 37.98 | 152,376 | +0.72(+1.93%) |
Aug 12, 2020 | 32.22 | 37.80 | 32.22 | 37.26 | 219,910 | +5.04(+15.64%) |
Aug 11, 2020 | 33.66 | 33.66 | 31.50 | 32.22 | 148,296 | +0.63(+1.99%) |
Aug 10, 2020 | 29.79 | 33.93 | 29.70 | 31.59 | 352,466 | +4.05(+14.71%) |
Aug 07, 2020 | 27.09 | 28.08 | 26.64 | 27.54 | 62,022 | +0.09(+0.33%) |
Aug 06, 2020 | 27.81 | 27.99 | 26.37 | 27.45 | 77,613 | -0.90(-3.17%) |
Aug 05, 2020 | 28.80 | 28.98 | 28.26 | 28.35 | 30,615 | +0.00(+0.00%) |
Aug 04, 2020 | 27.81 | 28.57 | 27.63 | 28.35 | 47,207 | +0.72(+2.61%) |
Aug 03, 2020 | 30.06 | 30.15 | 27.63 | 27.63 | 77,344 | -2.07(-6.97%) |
Jul 31, 2020 | 31.05 | 31.27 | 29.43 | 29.70 | 48,477 | -1.80(-5.71%) |
Jul 30, 2020 | 30.78 | 31.77 | 29.79 | 31.50 | 29,041 | +0.45(+1.45%) |
Jul 29, 2020 | 31.05 | 31.77 | 30.78 | 31.05 | 32,122 | +0.27(+0.88%) |
Jul 28, 2020 | 31.41 | 31.41 | 30.60 | 30.78 | 18,545 | -0.27(-0.87%) |
Jul 27, 2020 | 31.05 | 31.86 | 30.78 | 31.05 | 30,005 | +0.18(+0.58%) |
Jul 24, 2020 | 32.85 | 32.85 | 30.60 | 30.87 | 44,822 | -1.71(-5.25%) |
Jul 23, 2020 | 32.76 | 33.21 | 32.13 | 32.58 | 18,970 | -0.45(-1.36%) |
Jul 22, 2020 | 33.66 | 33.66 | 32.31 | 33.03 | 31,021 | -0.81(-2.39%) |
Jul 21, 2020 | 33.30 | 35.37 | 32.67 | 33.84 | 53,215 | +0.72(+2.17%) |
Jul 20, 2020 | 32.13 | 33.39 | 31.95 | 33.12 | 34,603 | +1.08(+3.37%) |
Jul 17, 2020 | 30.42 | 33.30 | 30.42 | 32.04 | 60,533 | +1.44(+4.71%) |
Jul 16, 2020 | 30.33 | 31.05 | 29.70 | 30.60 | 44,606 | +0.81(+2.72%) |
Jul 15, 2020 | 28.71 | 30.24 | 28.44 | 29.79 | 52,886 | +1.53(+5.41%) |
Jul 14, 2020 | 28.35 | 29.16 | 27.63 | 28.26 | 58,388 | +0.09(+0.32%) |
Jul 13, 2020 | 29.43 | 29.63 | 27.92 | 28.17 | 72,647 | -0.99(-3.40%) |
Jul 10, 2020 | 29.25 | 29.75 | 28.35 | 29.16 | 47,811 | +0.18(+0.62%) |
Jul 09, 2020 | 30.42 | 30.42 | 28.17 | 28.98 | 87,653 | -1.62(-5.29%) |
Jul 08, 2020 | 28.98 | 30.60 | 27.36 | 30.60 | 59,040 | +1.62(+5.59%) |
Jul 07, 2020 | 30.15 | 30.51 | 28.53 | 28.98 | 80,710 | -1.62(-5.29%) |
Jul 06, 2020 | 31.14 | 31.41 | 29.61 | 30.60 | 56,143 | +0.72(+2.41%) |
Jul 02, 2020 | 31.32 | 32.13 | 28.98 | 29.88 | 48,788 | -0.99(-3.21%) |