Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.21 | 29.94 | 28.64 | 29.00 | 190,551 | -0.14(-0.48%) |
Sep 29, 2020 | 28.45 | 29.39 | 28.39 | 29.14 | 213,913 | +0.73(+2.57%) |
Sep 28, 2020 | 28.81 | 29.23 | 28.31 | 28.41 | 205,462 | -0.02(-0.07%) |
Sep 25, 2020 | 27.46 | 28.47 | 27.24 | 28.43 | 155,000 | +0.92(+3.34%) |
Sep 24, 2020 | 27.67 | 27.91 | 27.27 | 27.51 | 322,471 | -0.26(-0.94%) |
Sep 23, 2020 | 29.00 | 29.37 | 27.71 | 27.77 | 210,118 | -1.17(-4.04%) |
Sep 22, 2020 | 28.63 | 28.98 | 28.23 | 28.94 | 207,003 | +0.43(+1.51%) |
Sep 21, 2020 | 28.11 | 28.63 | 27.44 | 28.51 | 341,498 | -0.26(-0.90%) |
Sep 18, 2020 | 28.92 | 29.11 | 27.91 | 28.77 | 507,600 | +0.16(+0.56%) |
Sep 17, 2020 | 28.31 | 28.75 | 28.00 | 28.61 | 163,968 | -0.03(-0.10%) |
Sep 16, 2020 | 28.16 | 29.02 | 27.96 | 28.64 | 186,646 | +0.51(+1.81%) |
Sep 15, 2020 | 28.04 | 28.50 | 27.99 | 28.13 | 135,273 | +0.32(+1.15%) |
Sep 14, 2020 | 27.31 | 28.15 | 27.27 | 27.81 | 158,269 | +0.73(+2.70%) |
Sep 11, 2020 | 27.45 | 27.74 | 26.57 | 27.08 | 202,000 | -0.22(-0.81%) |
Sep 10, 2020 | 27.48 | 27.96 | 27.30 | 27.30 | 154,214 | +0.01(+0.04%) |
Sep 09, 2020 | 27.16 | 27.38 | 26.67 | 27.29 | 177,907 | +0.28(+1.04%) |
Sep 08, 2020 | 27.57 | 27.57 | 26.87 | 27.01 | 121,002 | -0.76(-2.74%) |
Sep 04, 2020 | 27.92 | 28.11 | 27.03 | 27.77 | 192,800 | -0.12(-0.43%) |
Sep 03, 2020 | 28.61 | 28.63 | 27.15 | 27.89 | 300,086 | -0.75(-2.62%) |
Sep 02, 2020 | 28.76 | 29.20 | 28.53 | 28.64 | 216,674 | -0.30(-1.04%) |
Sep 01, 2020 | 30.04 | 30.21 | 28.69 | 28.94 | 244,479 | -1.29(-4.27%) |
Aug 31, 2020 | 29.95 | 30.39 | 29.34 | 30.23 | 226,254 | +0.19(+0.63%) |
Aug 28, 2020 | 29.69 | 30.12 | 29.17 | 30.04 | 131,300 | +0.47(+1.59%) |
Aug 27, 2020 | 29.11 | 30.09 | 28.69 | 29.57 | 216,769 | +0.66(+2.28%) |
Aug 26, 2020 | 29.62 | 29.99 | 28.27 | 28.91 | 202,272 | -0.94(-3.15%) |
Aug 25, 2020 | 29.38 | 30.07 | 28.90 | 29.85 | 240,888 | +0.62(+2.12%) |
Aug 24, 2020 | 29.59 | 29.60 | 28.60 | 29.23 | 179,506 | -0.13(-0.44%) |
Aug 21, 2020 | 31.19 | 31.25 | 29.21 | 29.36 | 218,900 | -2.11(-6.70%) |
Aug 20, 2020 | 31.50 | 32.12 | 31.29 | 31.47 | 139,418 | -0.22(-0.69%) |
Aug 19, 2020 | 32.29 | 32.29 | 31.36 | 31.69 | 139,983 | -0.43(-1.34%) |
Aug 18, 2020 | 32.49 | 32.72 | 31.61 | 32.12 | 178,584 | -0.27(-0.83%) |
Aug 17, 2020 | 32.18 | 32.87 | 31.41 | 32.39 | 123,065 | +0.40(+1.25%) |
Aug 14, 2020 | 32.35 | 32.99 | 31.79 | 31.99 | 84,100 | -0.50(-1.54%) |
Aug 13, 2020 | 32.14 | 32.84 | 31.97 | 32.49 | 109,019 | +0.32(+0.99%) |
Aug 12, 2020 | 32.36 | 32.95 | 31.84 | 32.17 | 147,738 | +0.19(+0.59%) |
Aug 11, 2020 | 32.61 | 33.32 | 31.85 | 31.98 | 250,636 | -0.46(-1.42%) |
Aug 10, 2020 | 34.72 | 35.22 | 32.30 | 32.44 | 302,138 | -2.46(-7.05%) |
Aug 07, 2020 | 34.16 | 35.34 | 33.93 | 34.90 | 192,200 | +0.66(+1.93%) |
Aug 06, 2020 | 34.32 | 34.67 | 32.92 | 34.24 | 429,943 | -0.48(-1.38%) |
Aug 05, 2020 | 31.98 | 35.44 | 28.57 | 34.72 | 1,196,310 | +4.08(+13.32%) |
Aug 04, 2020 | 30.00 | 31.43 | 29.22 | 30.64 | 602,778 | +0.82(+2.75%) |
Aug 03, 2020 | 30.78 | 30.85 | 29.28 | 29.82 | 414,443 | -0.88(-2.87%) |
Jul 31, 2020 | 32.32 | 32.96 | 30.14 | 30.70 | 391,000 | -1.82(-5.60%) |
Jul 30, 2020 | 30.97 | 33.19 | 30.59 | 32.52 | 549,436 | +1.21(+3.86%) |
Jul 29, 2020 | 30.36 | 31.70 | 30.00 | 31.31 | 1,572,724 | +1.33(+4.44%) |
Jul 28, 2020 | 31.08 | 31.52 | 29.97 | 29.98 | 740,037 | -1.01(-3.26%) |
Jul 27, 2020 | 32.05 | 32.20 | 30.77 | 30.99 | 580,339 | -0.92(-2.88%) |
Jul 24, 2020 | 33.14 | 33.75 | 31.87 | 31.91 | 351,000 | -1.07(-3.24%) |
Jul 23, 2020 | 33.34 | 34.08 | 32.12 | 32.98 | 504,017 | -1.99(-5.69%) |
Jul 22, 2020 | 36.08 | 36.64 | 34.94 | 34.97 | 191,423 | -1.02(-2.83%) |
Jul 21, 2020 | 36.58 | 37.45 | 35.93 | 35.99 | 253,989 | -0.12(-0.33%) |
Jul 20, 2020 | 36.81 | 37.17 | 35.66 | 36.11 | 118,316 | -0.75(-2.03%) |
Jul 17, 2020 | 36.00 | 37.45 | 35.58 | 36.86 | 171,500 | +0.91(+2.53%) |
Jul 16, 2020 | 37.01 | 37.01 | 35.55 | 35.95 | 141,207 | -1.10(-2.97%) |
Jul 15, 2020 | 35.07 | 37.50 | 35.01 | 37.05 | 288,101 | +2.12(+6.07%) |
Jul 14, 2020 | 34.20 | 35.18 | 34.19 | 34.93 | 264,509 | +0.72(+2.10%) |
Jul 13, 2020 | 36.06 | 36.39 | 34.11 | 34.21 | 306,371 | -1.40(-3.93%) |
Jul 10, 2020 | 34.87 | 35.71 | 34.50 | 35.61 | 142,800 | +0.77(+2.21%) |
Jul 09, 2020 | 36.00 | 36.08 | 34.27 | 34.84 | 167,223 | -1.03(-2.87%) |
Jul 08, 2020 | 36.53 | 37.11 | 35.15 | 35.87 | 138,239 | -0.70(-1.91%) |
Jul 07, 2020 | 37.33 | 37.71 | 36.39 | 36.57 | 189,372 | -0.74(-1.98%) |
Jul 06, 2020 | 36.85 | 37.66 | 36.41 | 37.31 | 145,461 | +1.04(+2.87%) |
Jul 02, 2020 | 36.36 | 36.99 | 35.88 | 36.27 | 184,100 | +0.41(+1.14%) |