Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.04 | 28.31 | 27.58 | 27.84 | 87,148 | -0.01(-0.03%) |
Sep 29, 2020 | 27.70 | 28.03 | 27.40 | 27.85 | 75,343 | -0.04(-0.13%) |
Sep 28, 2020 | 27.38 | 28.08 | 27.35 | 27.89 | 73,341 | +1.03(+3.83%) |
Sep 25, 2020 | 26.31 | 26.88 | 26.31 | 26.86 | 53,283 | +0.17(+0.64%) |
Sep 24, 2020 | 26.14 | 27.34 | 25.93 | 26.68 | 76,332 | +0.65(+2.50%) |
Sep 23, 2020 | 26.58 | 27.20 | 26.01 | 26.03 | 61,791 | -0.62(-2.34%) |
Sep 22, 2020 | 27.43 | 27.61 | 26.37 | 26.66 | 53,960 | -0.62(-2.28%) |
Sep 21, 2020 | 28.46 | 28.61 | 26.99 | 27.28 | 84,605 | -1.74(-6.00%) |
Sep 18, 2020 | 29.86 | 29.86 | 28.96 | 29.02 | 240,716 | -0.51(-1.74%) |
Sep 17, 2020 | 29.27 | 30.11 | 29.27 | 29.54 | 43,631 | -0.14(-0.49%) |
Sep 16, 2020 | 29.68 | 29.93 | 29.49 | 29.68 | 116,518 | +0.08(+0.27%) |
Sep 15, 2020 | 30.45 | 30.45 | 29.46 | 29.60 | 27,430 | -0.51(-1.71%) |
Sep 14, 2020 | 29.68 | 30.60 | 29.34 | 30.11 | 67,202 | +0.68(+2.30%) |
Sep 11, 2020 | 29.81 | 29.87 | 29.39 | 29.44 | 49,627 | -0.34(-1.15%) |
Sep 10, 2020 | 30.34 | 30.34 | 29.66 | 29.78 | 40,694 | -0.47(-1.55%) |
Sep 09, 2020 | 30.76 | 30.76 | 30.01 | 30.25 | 45,265 | -0.22(-0.71%) |
Sep 08, 2020 | 31.07 | 31.12 | 30.30 | 30.47 | 54,759 | -0.88(-2.79%) |
Sep 04, 2020 | 31.69 | 31.91 | 30.89 | 31.34 | 58,600 | +0.29(+0.93%) |
Sep 03, 2020 | 31.11 | 32.02 | 30.87 | 31.05 | 48,112 | +0.02(+0.06%) |
Sep 02, 2020 | 30.78 | 31.13 | 30.48 | 31.04 | 48,057 | +0.16(+0.53%) |
Sep 01, 2020 | 31.19 | 31.32 | 30.65 | 30.87 | 32,316 | -0.23(-0.73%) |
Aug 31, 2020 | 31.37 | 31.60 | 31.04 | 31.10 | 76,287 | -0.32(-1.03%) |
Aug 28, 2020 | 31.71 | 31.71 | 31.18 | 31.42 | 42,094 | +0.01(+0.03%) |
Aug 27, 2020 | 30.85 | 31.70 | 30.54 | 31.41 | 42,055 | +0.59(+1.90%) |
Aug 26, 2020 | 31.71 | 31.71 | 30.82 | 30.83 | 43,277 | -0.81(-2.57%) |
Aug 25, 2020 | 32.07 | 32.10 | 31.48 | 31.64 | 26,237 | -0.01(-0.03%) |
Aug 24, 2020 | 30.90 | 31.71 | 30.47 | 31.65 | 32,481 | +1.03(+3.36%) |
Aug 21, 2020 | 30.89 | 31.02 | 30.30 | 30.62 | 49,627 | -0.26(-0.85%) |
Aug 20, 2020 | 30.90 | 31.10 | 30.56 | 30.88 | 35,755 | -0.45(-1.44%) |
Aug 19, 2020 | 31.39 | 31.83 | 31.17 | 31.33 | 41,886 | +0.12(+0.38%) |
Aug 18, 2020 | 32.31 | 32.43 | 31.03 | 31.22 | 61,622 | -1.17(-3.62%) |
Aug 17, 2020 | 33.10 | 33.36 | 31.86 | 32.39 | 51,475 | -0.70(-2.13%) |
Aug 14, 2020 | 32.44 | 33.36 | 32.44 | 33.09 | 64,360 | +0.49(+1.50%) |
Aug 13, 2020 | 32.82 | 33.11 | 32.47 | 32.61 | 53,495 | -0.77(-2.30%) |
Aug 12, 2020 | 34.25 | 34.54 | 32.75 | 33.37 | 45,900 | -0.21(-0.62%) |
Aug 11, 2020 | 33.27 | 34.15 | 33.27 | 33.58 | 85,760 | +0.94(+2.88%) |
Aug 10, 2020 | 32.40 | 33.17 | 32.39 | 32.64 | 59,920 | +0.60(+1.86%) |
Aug 07, 2020 | 30.36 | 32.09 | 30.11 | 32.05 | 58,157 | +1.63(+5.37%) |
Aug 06, 2020 | 30.12 | 30.66 | 30.12 | 30.41 | 43,554 | +0.21(+0.69%) |
Aug 05, 2020 | 29.87 | 30.22 | 29.53 | 30.21 | 63,186 | +0.64(+2.17%) |
Aug 04, 2020 | 29.65 | 29.94 | 29.21 | 29.56 | 48,513 | -0.18(-0.61%) |
Aug 03, 2020 | 29.95 | 30.05 | 29.43 | 29.74 | 50,166 | +0.10(+0.33%) |
Jul 31, 2020 | 30.20 | 30.37 | 29.23 | 29.65 | 85,242 | -0.81(-2.65%) |
Jul 30, 2020 | 30.60 | 30.73 | 30.07 | 30.45 | 56,912 | -0.72(-2.30%) |
Jul 29, 2020 | 30.74 | 31.21 | 30.37 | 31.17 | 60,659 | +0.49(+1.60%) |
Jul 28, 2020 | 30.55 | 31.17 | 30.55 | 30.67 | 28,369 | -0.17(-0.55%) |
Jul 27, 2020 | 30.85 | 31.05 | 30.46 | 30.84 | 65,150 | -0.17(-0.55%) |
Jul 24, 2020 | 31.52 | 31.73 | 30.79 | 31.01 | 47,928 | -0.37(-1.17%) |
Jul 23, 2020 | 30.70 | 31.56 | 30.57 | 31.38 | 56,289 | +0.65(+2.13%) |
Jul 22, 2020 | 31.15 | 31.22 | 30.43 | 30.73 | 38,560 | -0.78(-2.47%) |
Jul 21, 2020 | 30.42 | 31.53 | 30.42 | 31.51 | 69,959 | +1.54(+5.14%) |
Jul 20, 2020 | 30.27 | 30.41 | 29.80 | 29.97 | 51,552 | -0.66(-2.16%) |
Jul 17, 2020 | 31.33 | 31.41 | 30.56 | 30.63 | 62,563 | -0.96(-3.03%) |
Jul 16, 2020 | 31.05 | 31.78 | 30.82 | 31.59 | 79,854 | +0.30(+0.94%) |
Jul 15, 2020 | 30.70 | 31.61 | 30.43 | 31.29 | 82,657 | +1.47(+4.92%) |
Jul 14, 2020 | 30.16 | 30.50 | 29.33 | 29.82 | 65,080 | -0.37(-1.22%) |
Jul 13, 2020 | 30.38 | 30.60 | 29.22 | 30.19 | 79,117 | +0.44(+1.47%) |
Jul 10, 2020 | 28.39 | 29.91 | 28.05 | 29.75 | 82,002 | +1.22(+4.27%) |
Jul 09, 2020 | 29.60 | 30.76 | 28.31 | 28.54 | 58,407 | -1.29(-4.32%) |
Jul 08, 2020 | 29.95 | 30.46 | 29.14 | 29.82 | 67,006 | -0.18(-0.60%) |
Jul 07, 2020 | 30.64 | 30.67 | 29.77 | 30.00 | 43,210 | -1.09(-3.51%) |
Jul 06, 2020 | 31.51 | 31.95 | 30.84 | 31.10 | 48,107 | +0.36(+1.16%) |
Jul 02, 2020 | 31.51 | 32.39 | 30.65 | 30.74 | 79,656 | +0.08(+0.26%) |