Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.87 | 28.93 | 28.38 | 28.65 | 276,819 | -0.25(-0.87%) |
Sep 29, 2020 | 28.43 | 29.13 | 28.27 | 28.91 | 185,518 | +0.55(+1.95%) |
Sep 28, 2020 | 28.31 | 28.68 | 28.07 | 28.35 | 360,352 | +0.42(+1.49%) |
Sep 25, 2020 | 28.11 | 28.22 | 27.69 | 27.93 | 167,098 | -0.40(-1.41%) |
Sep 24, 2020 | 27.86 | 28.74 | 27.57 | 28.33 | 279,122 | +0.34(+1.21%) |
Sep 23, 2020 | 28.95 | 28.95 | 27.91 | 27.99 | 386,111 | -0.82(-2.83%) |
Sep 22, 2020 | 28.74 | 28.94 | 28.30 | 28.81 | 251,304 | +0.35(+1.23%) |
Sep 21, 2020 | 29.31 | 29.31 | 27.94 | 28.46 | 464,237 | -1.60(-5.33%) |
Sep 18, 2020 | 30.40 | 30.87 | 29.82 | 30.06 | 264,495 | -0.20(-0.67%) |
Sep 17, 2020 | 29.80 | 30.41 | 29.51 | 30.27 | 320,811 | -0.16(-0.51%) |
Sep 16, 2020 | 31.39 | 31.39 | 30.29 | 30.42 | 221,166 | -0.64(-2.06%) |
Sep 15, 2020 | 32.57 | 32.63 | 31.02 | 31.06 | 206,188 | -1.25(-3.88%) |
Sep 14, 2020 | 31.11 | 32.40 | 31.11 | 32.31 | 425,648 | +1.51(+4.89%) |
Sep 11, 2020 | 31.40 | 31.70 | 30.64 | 30.81 | 368,481 | -1.00(-3.14%) |
Sep 10, 2020 | 32.37 | 32.82 | 31.77 | 31.81 | 220,961 | -0.40(-1.24%) |
Sep 09, 2020 | 32.07 | 32.46 | 31.63 | 32.21 | 345,655 | +0.55(+1.75%) |
Sep 08, 2020 | 31.66 | 32.47 | 31.25 | 31.65 | 159,904 | -0.86(-2.66%) |
Sep 04, 2020 | 32.92 | 33.53 | 31.27 | 32.52 | 401,428 | +0.08(+0.24%) |
Sep 03, 2020 | 33.80 | 34.02 | 32.20 | 32.44 | 305,555 | -1.65(-4.84%) |
Sep 02, 2020 | 34.64 | 34.64 | 33.52 | 34.09 | 257,434 | -0.43(-1.24%) |
Sep 01, 2020 | 33.12 | 34.61 | 32.85 | 34.52 | 265,487 | +1.30(+3.92%) |
Aug 31, 2020 | 35.04 | 35.04 | 33.20 | 33.22 | 347,498 | -1.44(-4.15%) |
Aug 28, 2020 | 34.63 | 34.96 | 34.46 | 34.66 | 251,184 | +0.14(+0.42%) |
Aug 27, 2020 | 34.66 | 34.88 | 34.03 | 34.51 | 168,617 | +0.11(+0.33%) |
Aug 26, 2020 | 33.37 | 34.48 | 33.37 | 34.40 | 193,445 | +1.13(+3.39%) |
Aug 25, 2020 | 33.91 | 34.09 | 32.95 | 33.27 | 200,438 | -0.43(-1.28%) |
Aug 24, 2020 | 34.51 | 34.51 | 33.35 | 33.70 | 190,157 | -0.14(-0.42%) |
Aug 21, 2020 | 33.61 | 33.88 | 33.37 | 33.84 | 303,009 | -0.05(-0.14%) |
Aug 20, 2020 | 33.79 | 34.45 | 33.56 | 33.89 | 170,206 | -0.34(-0.98%) |
Aug 19, 2020 | 33.30 | 34.87 | 33.21 | 34.22 | 380,784 | +1.54(+4.71%) |
Aug 18, 2020 | 33.41 | 33.41 | 32.51 | 32.68 | 164,974 | -0.40(-1.22%) |
Aug 17, 2020 | 31.82 | 33.55 | 31.82 | 33.09 | 297,365 | +1.39(+4.38%) |
Aug 14, 2020 | 31.67 | 31.77 | 30.90 | 31.70 | 207,091 | -0.04(-0.12%) |
Aug 13, 2020 | 31.31 | 32.13 | 30.83 | 31.74 | 208,723 | +0.37(+1.19%) |
Aug 12, 2020 | 30.52 | 31.72 | 30.44 | 31.36 | 290,295 | +1.22(+4.03%) |
Aug 11, 2020 | 30.86 | 30.96 | 30.13 | 30.15 | 226,028 | -0.59(-1.93%) |
Aug 10, 2020 | 31.22 | 31.66 | 30.60 | 30.74 | 294,023 | -0.46(-1.47%) |
Aug 07, 2020 | 29.89 | 31.35 | 29.78 | 31.20 | 293,291 | +1.24(+4.15%) |
Aug 06, 2020 | 29.70 | 30.34 | 29.12 | 29.96 | 454,124 | +0.34(+1.16%) |
Aug 05, 2020 | 31.03 | 31.29 | 29.06 | 29.61 | 497,595 | -0.78(-2.55%) |
Aug 04, 2020 | 31.32 | 31.84 | 30.33 | 30.39 | 481,854 | -0.98(-3.11%) |
Aug 03, 2020 | 31.43 | 32.15 | 31.04 | 31.36 | 268,515 | +0.19(+0.61%) |
Jul 31, 2020 | 31.00 | 31.21 | 30.24 | 31.17 | 262,364 | +0.12(+0.40%) |
Jul 30, 2020 | 30.38 | 31.08 | 29.82 | 31.05 | 198,671 | +0.27(+0.87%) |
Jul 29, 2020 | 30.87 | 31.10 | 30.54 | 30.78 | 313,466 | +0.06(+0.19%) |
Jul 28, 2020 | 31.35 | 31.58 | 30.67 | 30.72 | 240,980 | -0.74(-2.34%) |
Jul 27, 2020 | 30.70 | 31.58 | 30.20 | 31.46 | 241,182 | +0.99(+3.23%) |
Jul 24, 2020 | 29.12 | 30.49 | 29.10 | 30.47 | 226,734 | +0.92(+3.11%) |
Jul 23, 2020 | 29.25 | 30.15 | 29.10 | 29.55 | 274,138 | +0.44(+1.51%) |
Jul 22, 2020 | 28.20 | 30.30 | 28.20 | 29.11 | 367,424 | +0.56(+1.98%) |
Jul 21, 2020 | 28.64 | 28.92 | 28.36 | 28.55 | 240,989 | +0.24(+0.85%) |
Jul 20, 2020 | 28.28 | 28.53 | 27.97 | 28.31 | 161,252 | -0.13(-0.47%) |
Jul 17, 2020 | 27.73 | 28.55 | 27.73 | 28.44 | 226,629 | +0.77(+2.77%) |
Jul 16, 2020 | 26.91 | 27.75 | 26.54 | 27.68 | 222,733 | +0.33(+1.19%) |
Jul 15, 2020 | 27.15 | 28.30 | 26.84 | 27.35 | 501,142 | +0.98(+3.70%) |
Jul 14, 2020 | 24.84 | 26.38 | 24.62 | 26.38 | 167,696 | +1.50(+6.04%) |
Jul 13, 2020 | 25.84 | 26.04 | 24.69 | 24.87 | 218,729 | -0.59(-2.33%) |
Jul 10, 2020 | 23.93 | 25.57 | 23.93 | 25.47 | 308,964 | +1.48(+6.19%) |
Jul 09, 2020 | 24.29 | 24.42 | 23.52 | 23.98 | 238,723 | -0.15(-0.63%) |
Jul 08, 2020 | 23.43 | 24.21 | 23.34 | 24.14 | 208,120 | +0.88(+3.79%) |
Jul 07, 2020 | 22.91 | 23.62 | 22.73 | 23.26 | 175,420 | +0.23(+1.00%) |
Jul 06, 2020 | 23.34 | 23.37 | 22.76 | 23.03 | 242,622 | +0.59(+2.65%) |
Jul 02, 2020 | 21.58 | 22.94 | 21.58 | 22.43 | 309,173 | +1.55(+7.42%) |