Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.11 | 33.49 | 32.00 | 32.99 | 258,735 | +0.12(+0.37%) |
Sep 29, 2020 | 33.00 | 33.52 | 32.28 | 32.87 | 217,544 | -0.13(-0.39%) |
Sep 28, 2020 | 33.87 | 34.30 | 32.31 | 33.00 | 246,902 | -0.58(-1.73%) |
Sep 25, 2020 | 34.00 | 34.57 | 33.16 | 33.58 | 225,500 | +0.08(+0.24%) |
Sep 24, 2020 | 34.26 | 34.35 | 32.52 | 33.50 | 1,411,770 | -0.66(-1.93%) |
Sep 23, 2020 | 36.93 | 36.93 | 31.70 | 34.16 | 685,463 | -1.75(-4.87%) |
Sep 22, 2020 | 44.50 | 44.50 | 35.56 | 35.91 | 543,173 | -9.34(-20.64%) |
Sep 21, 2020 | 44.27 | 46.20 | 41.94 | 45.25 | 87,225 | -0.25(-0.55%) |
Sep 18, 2020 | 44.85 | 46.19 | 43.66 | 45.50 | 57,600 | +0.46(+1.02%) |
Sep 17, 2020 | 42.70 | 45.05 | 40.62 | 45.04 | 101,582 | +2.55(+6.00%) |
Sep 16, 2020 | 40.37 | 42.68 | 40.10 | 42.49 | 51,430 | +1.78(+4.37%) |
Sep 15, 2020 | 40.84 | 41.60 | 38.75 | 40.71 | 132,010 | -0.22(-0.54%) |
Sep 14, 2020 | 42.53 | 43.93 | 40.09 | 40.93 | 214,298 | +2.25(+5.82%) |
Sep 11, 2020 | 38.30 | 39.45 | 36.75 | 38.68 | 102,200 | +0.60(+1.58%) |
Sep 10, 2020 | 38.27 | 39.00 | 36.11 | 38.08 | 63,510 | +0.08(+0.21%) |
Sep 09, 2020 | 36.09 | 38.12 | 35.00 | 38.00 | 56,073 | +1.91(+5.29%) |
Sep 08, 2020 | 36.09 | 36.63 | 34.60 | 36.09 | 83,553 | -0.85(-2.30%) |
Sep 04, 2020 | 39.13 | 40.79 | 36.58 | 36.94 | 78,400 | -3.10(-7.74%) |
Sep 03, 2020 | 39.95 | 40.82 | 37.88 | 40.04 | 80,692 | +0.20(+0.50%) |
Sep 02, 2020 | 41.49 | 41.49 | 39.81 | 39.84 | 38,355 | -1.35(-3.28%) |
Sep 01, 2020 | 44.02 | 44.32 | 39.22 | 41.19 | 66,939 | -2.98(-6.75%) |
Aug 31, 2020 | 45.85 | 46.42 | 43.80 | 44.17 | 88,512 | -1.68(-3.66%) |
Aug 28, 2020 | 43.50 | 46.61 | 43.50 | 45.85 | 68,400 | +1.89(+4.30%) |
Aug 27, 2020 | 43.62 | 45.09 | 42.08 | 43.96 | 95,997 | -0.11(-0.25%) |
Aug 26, 2020 | 46.08 | 46.49 | 42.51 | 44.07 | 92,965 | -1.66(-3.63%) |
Aug 25, 2020 | 44.10 | 47.00 | 44.00 | 45.73 | 113,746 | +1.62(+3.67%) |
Aug 24, 2020 | 42.93 | 44.49 | 41.50 | 44.11 | 85,156 | +1.59(+3.74%) |
Aug 21, 2020 | 39.65 | 42.68 | 39.65 | 42.52 | 95,400 | +2.28(+5.67%) |
Aug 20, 2020 | 39.71 | 41.40 | 39.24 | 40.24 | 65,738 | +0.54(+1.36%) |
Aug 19, 2020 | 38.57 | 40.36 | 38.57 | 39.70 | 193,154 | +0.70(+1.79%) |
Aug 18, 2020 | 37.95 | 40.48 | 36.75 | 39.00 | 204,962 | +0.38(+0.98%) |
Aug 17, 2020 | 39.87 | 41.05 | 38.07 | 38.62 | 160,630 | -0.91(-2.30%) |
Aug 14, 2020 | 41.32 | 43.00 | 39.00 | 39.53 | 183,200 | -2.77(-6.55%) |
Aug 13, 2020 | 42.90 | 43.12 | 41.38 | 42.30 | 132,065 | -0.70(-1.63%) |
Aug 12, 2020 | 42.59 | 43.86 | 42.59 | 43.00 | 409,068 | -0.25(-0.58%) |
Aug 11, 2020 | 49.16 | 49.97 | 43.02 | 43.25 | 205,925 | -6.53(-13.12%) |
Aug 10, 2020 | 47.48 | 50.01 | 47.19 | 49.78 | 192,200 | +1.65(+3.43%) |
Aug 07, 2020 | 46.26 | 48.38 | 46.26 | 48.13 | 154,500 | +1.39(+2.97%) |
Aug 06, 2020 | 51.03 | 52.85 | 45.50 | 46.74 | 199,283 | -4.29(-8.41%) |
Aug 05, 2020 | 48.58 | 53.35 | 47.91 | 51.03 | 290,210 | +2.07(+4.23%) |
Aug 04, 2020 | 47.14 | 48.96 | 46.51 | 48.96 | 309,895 | +2.13(+4.55%) |
Aug 03, 2020 | 46.20 | 49.09 | 46.20 | 46.83 | 235,932 | +0.33(+0.71%) |
Jul 31, 2020 | 48.50 | 48.52 | 44.25 | 46.50 | 207,900 | -1.71(-3.55%) |
Jul 30, 2020 | 47.23 | 49.14 | 47.00 | 48.21 | 307,234 | -0.12(-0.25%) |
Jul 29, 2020 | 48.60 | 49.52 | 47.15 | 48.33 | 196,424 | -0.27(-0.56%) |
Jul 28, 2020 | 48.79 | 50.28 | 48.02 | 48.60 | 254,651 | -0.09(-0.18%) |
Jul 27, 2020 | 48.61 | 50.06 | 47.70 | 48.69 | 206,934 | +0.04(+0.08%) |
Jul 24, 2020 | 46.93 | 49.86 | 46.47 | 48.65 | 172,700 | -0.17(-0.35%) |
Jul 23, 2020 | 45.57 | 50.39 | 45.42 | 48.82 | 130,959 | +1.82(+3.87%) |
Jul 22, 2020 | 48.01 | 49.71 | 45.60 | 47.00 | 111,758 | -1.37(-2.83%) |
Jul 21, 2020 | 48.36 | 49.57 | 48.12 | 48.37 | 40,421 | -0.32(-0.66%) |
Jul 20, 2020 | 47.90 | 49.85 | 46.86 | 48.69 | 167,173 | -0.31(-0.63%) |
Jul 17, 2020 | 48.01 | 50.34 | 46.75 | 49.00 | 155,200 | +1.51(+3.18%) |
Jul 16, 2020 | 45.61 | 48.00 | 43.96 | 47.49 | 112,126 | +2.36(+5.23%) |
Jul 15, 2020 | 43.52 | 45.59 | 42.19 | 45.13 | 59,015 | +2.76(+6.51%) |
Jul 14, 2020 | 42.99 | 43.63 | 40.00 | 42.37 | 160,989 | -0.94(-2.17%) |
Jul 13, 2020 | 43.26 | 44.97 | 42.35 | 43.31 | 185,092 | -0.09(-0.21%) |
Jul 10, 2020 | 44.00 | 45.98 | 43.10 | 43.40 | 38,200 | -0.92(-2.08%) |
Jul 09, 2020 | 45.00 | 45.00 | 41.22 | 44.32 | 274,207 | -0.30(-0.67%) |
Jul 08, 2020 | 47.51 | 48.46 | 43.32 | 44.62 | 204,224 | -2.89(-6.08%) |
Jul 07, 2020 | 47.88 | 49.00 | 46.84 | 47.51 | 207,705 | -1.42(-2.90%) |
Jul 06, 2020 | 52.22 | 53.61 | 48.17 | 48.93 | 113,984 | -2.12(-4.15%) |
Jul 02, 2020 | 49.95 | 56.59 | 48.96 | 51.05 | 205,500 | +2.28(+4.68%) |