Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.16 | 27.28 | 26.16 | 26.76 | 2,370,850 | +0.59(+2.25%) |
Sep 29, 2020 | 25.70 | 26.37 | 25.22 | 26.17 | 1,635,977 | +0.64(+2.51%) |
Sep 28, 2020 | 24.75 | 25.79 | 24.26 | 25.53 | 1,396,261 | +0.81(+3.28%) |
Sep 25, 2020 | 23.49 | 24.74 | 23.19 | 24.72 | 1,357,500 | +0.98(+4.13%) |
Sep 24, 2020 | 24.40 | 24.60 | 22.87 | 23.74 | 2,202,309 | -0.98(-3.96%) |
Sep 23, 2020 | 25.53 | 26.05 | 24.64 | 24.72 | 1,432,899 | -0.92(-3.59%) |
Sep 22, 2020 | 25.37 | 25.71 | 24.72 | 25.64 | 2,350,885 | +0.16(+0.63%) |
Sep 21, 2020 | 25.78 | 26.11 | 25.05 | 25.48 | 3,369,051 | -0.67(-2.56%) |
Sep 18, 2020 | 25.49 | 26.57 | 24.60 | 26.15 | 7,300,400 | +1.11(+4.43%) |
Sep 17, 2020 | 24.42 | 25.35 | 24.28 | 25.04 | 1,761,520 | +0.20(+0.81%) |
Sep 16, 2020 | 25.44 | 25.54 | 24.41 | 24.84 | 2,215,850 | -0.39(-1.55%) |
Sep 15, 2020 | 26.33 | 26.40 | 24.85 | 25.23 | 1,847,849 | -0.63(-2.44%) |
Sep 14, 2020 | 26.21 | 26.30 | 25.40 | 25.86 | 2,925,049 | +0.95(+3.81%) |
Sep 11, 2020 | 25.26 | 25.60 | 24.46 | 24.91 | 1,456,400 | -0.06(-0.24%) |
Sep 10, 2020 | 25.73 | 26.01 | 24.81 | 24.97 | 1,794,063 | -0.72(-2.80%) |
Sep 09, 2020 | 24.25 | 27.50 | 24.20 | 25.69 | 3,034,714 | +1.73(+7.22%) |
Sep 08, 2020 | 23.00 | 24.84 | 22.82 | 23.96 | 1,578,805 | +0.15(+0.63%) |
Sep 04, 2020 | 25.42 | 25.74 | 22.05 | 23.81 | 2,492,800 | -1.68(-6.59%) |
Sep 03, 2020 | 26.85 | 27.60 | 25.15 | 25.49 | 1,450,762 | -1.75(-6.42%) |
Sep 02, 2020 | 26.02 | 27.62 | 24.82 | 27.24 | 2,092,980 | +1.38(+5.34%) |
Sep 01, 2020 | 25.10 | 26.10 | 25.10 | 25.86 | 1,965,704 | +1.05(+4.23%) |
Aug 31, 2020 | 24.73 | 25.02 | 24.03 | 24.81 | 1,636,057 | +0.31(+1.27%) |
Aug 28, 2020 | 24.34 | 24.94 | 24.21 | 24.50 | 1,209,300 | +0.22(+0.91%) |
Aug 27, 2020 | 24.00 | 24.39 | 23.63 | 24.28 | 1,226,606 | +0.44(+1.82%) |
Aug 26, 2020 | 23.82 | 24.05 | 23.64 | 23.84 | 835,907 | +0.04(+0.19%) |
Aug 25, 2020 | 23.16 | 23.90 | 22.77 | 23.80 | 943,473 | +0.68(+2.94%) |
Aug 24, 2020 | 23.75 | 23.90 | 23.01 | 23.12 | 1,955,314 | -0.45(-1.91%) |
Aug 21, 2020 | 23.61 | 24.30 | 23.14 | 23.57 | 1,176,300 | -0.25(-1.05%) |
Aug 20, 2020 | 23.55 | 23.89 | 22.86 | 23.82 | 1,146,638 | +0.27(+1.15%) |
Aug 19, 2020 | 22.57 | 23.97 | 22.49 | 23.55 | 1,357,026 | +0.88(+3.88%) |
Aug 18, 2020 | 22.95 | 23.05 | 22.07 | 22.67 | 1,267,983 | -0.10(-0.44%) |
Aug 17, 2020 | 21.80 | 22.83 | 21.64 | 22.77 | 1,740,343 | +1.22(+5.66%) |
Aug 14, 2020 | 20.42 | 21.59 | 20.20 | 21.55 | 1,456,000 | +1.17(+5.74%) |
Aug 13, 2020 | 19.05 | 20.39 | 18.90 | 20.38 | 1,687,005 | +1.33(+6.98%) |
Aug 12, 2020 | 18.50 | 19.08 | 17.67 | 19.05 | 2,049,981 | +0.56(+3.03%) |
Aug 11, 2020 | 18.92 | 19.29 | 17.82 | 18.49 | 1,702,287 | -0.19(-1.02%) |
Aug 10, 2020 | 20.61 | 20.75 | 18.45 | 18.68 | 3,319,142 | -2.32(-11.05%) |
Aug 07, 2020 | 20.67 | 21.54 | 20.62 | 21.00 | 1,117,400 | +0.20(+0.96%) |
Aug 06, 2020 | 20.87 | 21.20 | 20.24 | 20.80 | 1,069,630 | +0.03(+0.14%) |
Aug 05, 2020 | 20.67 | 20.98 | 20.41 | 20.77 | 1,029,360 | +0.38(+1.86%) |
Aug 04, 2020 | 20.60 | 20.64 | 19.81 | 20.39 | 974,792 | -0.42(-2.02%) |
Aug 03, 2020 | 19.70 | 20.96 | 19.51 | 20.81 | 1,551,916 | +1.23(+6.28%) |
Jul 31, 2020 | 20.05 | 20.17 | 18.65 | 19.58 | 1,730,200 | -0.42(-2.10%) |
Jul 30, 2020 | 19.16 | 20.61 | 19.16 | 20.00 | 1,368,368 | +0.71(+3.68%) |
Jul 29, 2020 | 20.75 | 20.95 | 18.84 | 19.29 | 2,510,633 | -1.44(-6.95%) |
Jul 28, 2020 | 20.97 | 21.12 | 20.19 | 20.73 | 1,537,088 | -0.36(-1.71%) |
Jul 27, 2020 | 21.08 | 21.62 | 20.90 | 21.09 | 1,267,922 | +0.02(+0.09%) |
Jul 24, 2020 | 21.35 | 21.41 | 20.71 | 21.07 | 972,000 | -0.52(-2.41%) |
Jul 23, 2020 | 22.42 | 22.69 | 21.22 | 21.59 | 1,117,095 | -0.71(-3.18%) |
Jul 22, 2020 | 22.25 | 22.86 | 22.01 | 22.30 | 760,681 | +0.05(+0.22%) |
Jul 21, 2020 | 23.00 | 23.07 | 22.13 | 22.25 | 1,098,390 | -0.58(-2.54%) |
Jul 20, 2020 | 23.17 | 23.46 | 22.64 | 22.83 | 1,163,207 | -0.17(-0.74%) |
Jul 17, 2020 | 22.26 | 23.30 | 22.10 | 23.00 | 1,931,600 | +0.79(+3.56%) |
Jul 16, 2020 | 22.40 | 22.54 | 21.82 | 22.21 | 966,978 | -0.46(-2.03%) |
Jul 15, 2020 | 23.10 | 23.20 | 22.08 | 22.67 | 893,191 | +0.00(+0.00%) |
Jul 14, 2020 | 21.21 | 22.86 | 20.77 | 22.67 | 1,576,868 | +0.89(+4.09%) |
Jul 13, 2020 | 23.82 | 23.94 | 21.25 | 21.78 | 2,369,203 | -1.98(-8.33%) |
Jul 10, 2020 | 24.15 | 24.50 | 23.64 | 23.76 | 1,815,500 | -0.39(-1.61%) |
Jul 09, 2020 | 23.91 | 24.76 | 23.59 | 24.15 | 1,985,729 | +0.29(+1.22%) |
Jul 08, 2020 | 22.75 | 24.53 | 22.51 | 23.86 | 3,631,241 | +1.24(+5.48%) |
Jul 07, 2020 | 20.20 | 22.78 | 20.04 | 22.62 | 3,198,004 | +2.17(+10.61%) |
Jul 06, 2020 | 20.82 | 20.90 | 20.16 | 20.45 | 1,243,062 | +0.36(+1.79%) |
Jul 02, 2020 | 20.43 | 20.76 | 19.75 | 20.09 | 1,645,800 | -0.22(-1.08%) |