Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.91 | 31.24 | 30.87 | 30.87 | 133,556 | +0.00(+0.00%) |
Sep 29, 2020 | 30.94 | 31.32 | 30.57 | 30.87 | 189,688 | +0.16(+0.52%) |
Sep 28, 2020 | 31.08 | 31.45 | 30.12 | 30.71 | 59,216 | -0.38(-1.22%) |
Sep 25, 2020 | 28.77 | 31.17 | 28.63 | 31.09 | 130,300 | +2.16(+7.47%) |
Sep 24, 2020 | 28.90 | 29.17 | 28.60 | 28.93 | 186,948 | +0.03(+0.10%) |
Sep 23, 2020 | 29.15 | 29.26 | 28.59 | 28.90 | 257,100 | -0.29(-0.99%) |
Sep 22, 2020 | 27.50 | 29.42 | 27.12 | 29.19 | 669,678 | +1.69(+6.15%) |
Sep 21, 2020 | 25.86 | 28.08 | 24.64 | 27.50 | 2,283,982 | -4.50(-14.06%) |
Sep 18, 2020 | 33.08 | 33.74 | 32.00 | 32.00 | 225,100 | -1.73(-5.13%) |
Sep 17, 2020 | 31.99 | 33.74 | 31.33 | 33.73 | 129,308 | +1.29(+3.98%) |
Sep 16, 2020 | 32.35 | 33.24 | 32.16 | 32.44 | 226,038 | +0.31(+0.96%) |
Sep 15, 2020 | 32.61 | 32.81 | 31.01 | 32.13 | 50,778 | -0.27(-0.83%) |
Sep 14, 2020 | 31.00 | 33.51 | 31.00 | 32.40 | 158,659 | +1.35(+4.35%) |
Sep 11, 2020 | 30.77 | 31.43 | 30.57 | 31.05 | 123,200 | +0.41(+1.34%) |
Sep 10, 2020 | 29.94 | 31.48 | 29.53 | 30.64 | 67,298 | +0.82(+2.75%) |
Sep 09, 2020 | 28.77 | 30.08 | 28.77 | 29.82 | 160,996 | +1.17(+4.08%) |
Sep 08, 2020 | 30.00 | 30.35 | 28.33 | 28.65 | 216,218 | -0.92(-3.11%) |
Sep 04, 2020 | 30.00 | 30.00 | 28.90 | 29.57 | 139,900 | -0.75(-2.47%) |
Sep 03, 2020 | 31.96 | 32.20 | 30.15 | 30.32 | 179,828 | -1.39(-4.38%) |
Sep 02, 2020 | 32.83 | 32.83 | 31.40 | 31.71 | 303,793 | -0.96(-2.94%) |
Sep 01, 2020 | 34.00 | 34.22 | 32.52 | 32.67 | 148,035 | -1.33(-3.91%) |
Aug 31, 2020 | 34.00 | 34.32 | 33.75 | 34.00 | 168,696 | +0.00(+0.00%) |
Aug 28, 2020 | 34.00 | 34.24 | 33.91 | 34.00 | 75,800 | -0.34(-0.99%) |
Aug 27, 2020 | 34.36 | 34.50 | 33.66 | 34.34 | 178,794 | +0.23(+0.67%) |
Aug 26, 2020 | 34.01 | 34.99 | 33.76 | 34.11 | 46,845 | -0.03(-0.09%) |
Aug 25, 2020 | 34.70 | 35.16 | 34.07 | 34.14 | 38,091 | -0.92(-2.62%) |
Aug 24, 2020 | 36.49 | 36.49 | 34.50 | 35.06 | 125,587 | -1.03(-2.85%) |
Aug 21, 2020 | 35.30 | 38.49 | 33.99 | 36.09 | 463,300 | +1.80(+5.25%) |
Aug 20, 2020 | 32.01 | 34.87 | 32.01 | 34.29 | 87,799 | +1.84(+5.67%) |
Aug 19, 2020 | 32.90 | 33.39 | 31.97 | 32.45 | 148,324 | -0.38(-1.16%) |
Aug 18, 2020 | 32.67 | 33.55 | 32.04 | 32.83 | 85,616 | +0.31(+0.95%) |
Aug 17, 2020 | 31.40 | 32.98 | 31.40 | 32.52 | 79,996 | +1.14(+3.63%) |
Aug 14, 2020 | 31.12 | 31.80 | 31.12 | 31.38 | 117,300 | +0.13(+0.42%) |
Aug 13, 2020 | 31.27 | 31.45 | 31.00 | 31.25 | 94,822 | +0.10(+0.32%) |
Aug 12, 2020 | 31.04 | 31.50 | 30.61 | 31.15 | 129,784 | +0.16(+0.52%) |
Aug 11, 2020 | 31.33 | 31.48 | 30.75 | 30.99 | 118,530 | -0.50(-1.59%) |
Aug 10, 2020 | 32.00 | 32.06 | 31.38 | 31.49 | 192,595 | -0.47(-1.47%) |
Aug 07, 2020 | 33.09 | 33.48 | 31.25 | 31.96 | 251,000 | -1.24(-3.73%) |
Aug 06, 2020 | 34.16 | 34.60 | 33.03 | 33.20 | 148,049 | -0.61(-1.80%) |
Aug 05, 2020 | 34.43 | 35.00 | 33.76 | 33.81 | 454,333 | -0.19(-0.56%) |
Aug 04, 2020 | 33.83 | 34.45 | 33.40 | 34.00 | 157,889 | +0.58(+1.74%) |
Aug 03, 2020 | 35.00 | 35.05 | 32.95 | 33.42 | 575,349 | -1.82(-5.16%) |
Jul 31, 2020 | 35.50 | 36.58 | 35.04 | 35.24 | 179,400 | -0.55(-1.54%) |
Jul 30, 2020 | 36.13 | 36.56 | 35.63 | 35.79 | 40,254 | -0.16(-0.45%) |
Jul 29, 2020 | 35.40 | 36.49 | 35.20 | 35.95 | 45,603 | +0.75(+2.13%) |
Jul 28, 2020 | 35.69 | 36.23 | 34.92 | 35.20 | 28,531 | -0.14(-0.40%) |
Jul 27, 2020 | 36.26 | 36.26 | 34.91 | 35.34 | 140,607 | -0.97(-2.67%) |
Jul 24, 2020 | 36.78 | 37.12 | 35.00 | 36.31 | 302,500 | -0.84(-2.26%) |
Jul 23, 2020 | 36.51 | 37.84 | 35.90 | 37.15 | 223,640 | +0.95(+2.62%) |
Jul 22, 2020 | 36.35 | 36.35 | 34.88 | 36.20 | 72,376 | +0.27(+0.75%) |
Jul 21, 2020 | 35.85 | 36.99 | 35.55 | 35.93 | 185,442 | +0.61(+1.73%) |
Jul 20, 2020 | 35.42 | 36.25 | 35.19 | 35.32 | 92,075 | +0.12(+0.34%) |
Jul 17, 2020 | 35.28 | 36.16 | 34.57 | 35.20 | 173,500 | +0.30(+0.86%) |
Jul 16, 2020 | 36.82 | 37.21 | 34.90 | 34.90 | 273,711 | -2.46(-6.58%) |
Jul 15, 2020 | 38.00 | 38.49 | 37.04 | 37.36 | 91,856 | -0.11(-0.29%) |
Jul 14, 2020 | 37.37 | 37.81 | 36.90 | 37.47 | 267,813 | -0.03(-0.08%) |
Jul 13, 2020 | 38.70 | 38.70 | 37.20 | 37.50 | 136,968 | -0.82(-2.14%) |
Jul 10, 2020 | 39.57 | 39.60 | 38.00 | 38.32 | 89,800 | -0.56(-1.44%) |
Jul 09, 2020 | 40.97 | 40.97 | 38.50 | 38.88 | 160,248 | -0.66(-1.67%) |
Jul 08, 2020 | 37.17 | 39.81 | 37.17 | 39.54 | 175,726 | +2.38(+6.40%) |
Jul 07, 2020 | 38.62 | 39.19 | 36.81 | 37.16 | 382,556 | -2.00(-5.11%) |
Jul 06, 2020 | 40.16 | 40.26 | 38.23 | 39.16 | 199,136 | -0.45(-1.14%) |
Jul 02, 2020 | 39.67 | 41.45 | 39.50 | 39.61 | 229,100 | +0.41(+1.05%) |