Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.37 | 29.50 | 28.86 | 28.89 | 89,124 | -0.57(-1.94%) |
Sep 29, 2020 | 28.99 | 29.58 | 28.97 | 29.46 | 101,627 | +0.53(+1.83%) |
Sep 28, 2020 | 28.47 | 29.04 | 28.47 | 28.94 | 104,537 | +0.60(+2.11%) |
Sep 25, 2020 | 28.16 | 28.40 | 27.88 | 28.34 | 158,105 | +0.19(+0.67%) |
Sep 24, 2020 | 28.23 | 28.31 | 27.87 | 28.15 | 181,866 | -0.12(-0.44%) |
Sep 23, 2020 | 28.78 | 28.89 | 28.27 | 28.27 | 92,548 | -0.53(-1.84%) |
Sep 22, 2020 | 28.64 | 28.94 | 28.48 | 28.80 | 104,511 | +0.17(+0.60%) |
Sep 21, 2020 | 28.61 | 28.66 | 28.15 | 28.63 | 79,929 | -0.40(-1.37%) |
Sep 18, 2020 | 29.17 | 29.38 | 28.88 | 29.03 | 82,641 | -0.24(-0.81%) |
Sep 17, 2020 | 29.17 | 29.34 | 28.93 | 29.27 | 65,511 | -0.10(-0.36%) |
Sep 16, 2020 | 30.03 | 30.03 | 29.35 | 29.37 | 74,319 | -0.49(-1.65%) |
Sep 15, 2020 | 29.65 | 29.91 | 29.65 | 29.86 | 57,122 | +0.36(+1.22%) |
Sep 14, 2020 | 29.78 | 29.97 | 29.48 | 29.50 | 93,198 | -0.05(-0.16%) |
Sep 11, 2020 | 29.61 | 29.85 | 29.46 | 29.55 | 80,424 | +0.19(+0.65%) |
Sep 10, 2020 | 30.34 | 30.38 | 29.35 | 29.36 | 83,188 | -0.79(-2.61%) |
Sep 09, 2020 | 29.68 | 30.26 | 29.68 | 30.15 | 93,284 | +0.66(+2.25%) |
Sep 08, 2020 | 29.50 | 29.92 | 29.49 | 29.49 | 85,227 | -0.70(-2.32%) |
Sep 04, 2020 | 30.17 | 30.24 | 29.33 | 30.19 | 104,594 | +0.15(+0.50%) |
Sep 03, 2020 | 30.71 | 30.75 | 29.87 | 30.03 | 105,411 | -0.80(-2.58%) |
Sep 02, 2020 | 30.60 | 31.01 | 30.44 | 30.83 | 80,049 | +0.35(+1.15%) |
Sep 01, 2020 | 30.84 | 30.84 | 30.25 | 30.48 | 84,068 | -0.32(-1.05%) |
Aug 31, 2020 | 30.85 | 31.26 | 30.62 | 30.80 | 275,526 | +0.17(+0.56%) |
Aug 28, 2020 | 30.51 | 30.93 | 30.36 | 30.63 | 139,424 | +0.20(+0.65%) |
Aug 27, 2020 | 30.14 | 30.58 | 30.04 | 30.43 | 90,017 | +0.34(+1.13%) |
Aug 26, 2020 | 29.87 | 30.44 | 29.87 | 30.09 | 86,396 | +0.10(+0.35%) |
Aug 25, 2020 | 30.42 | 30.51 | 29.93 | 29.99 | 89,152 | -0.41(-1.34%) |
Aug 24, 2020 | 30.76 | 31.20 | 30.27 | 30.39 | 141,229 | -0.14(-0.47%) |
Aug 21, 2020 | 30.06 | 30.73 | 29.94 | 30.54 | 134,463 | +0.36(+1.19%) |
Aug 20, 2020 | 29.85 | 30.51 | 29.85 | 30.18 | 206,747 | +0.18(+0.60%) |
Aug 19, 2020 | 30.70 | 30.79 | 29.85 | 30.00 | 156,406 | -0.75(-2.43%) |
Aug 18, 2020 | 30.84 | 30.94 | 30.64 | 30.75 | 106,926 | -0.06(-0.18%) |
Aug 17, 2020 | 30.93 | 31.20 | 30.71 | 30.80 | 72,249 | -0.08(-0.25%) |
Aug 14, 2020 | 30.69 | 30.92 | 30.55 | 30.88 | 66,176 | +0.20(+0.65%) |
Aug 13, 2020 | 31.28 | 31.28 | 30.61 | 30.68 | 136,104 | -0.56(-1.79%) |
Aug 12, 2020 | 31.43 | 31.53 | 31.20 | 31.24 | 121,102 | -0.09(-0.27%) |
Aug 11, 2020 | 31.40 | 31.53 | 31.12 | 31.32 | 136,511 | +0.20(+0.64%) |
Aug 10, 2020 | 31.20 | 31.26 | 30.73 | 31.12 | 83,591 | -0.03(-0.09%) |
Aug 07, 2020 | 31.50 | 31.60 | 30.98 | 31.15 | 70,187 | -0.32(-1.02%) |
Aug 06, 2020 | 30.95 | 32.03 | 30.92 | 31.47 | 192,046 | +0.45(+1.44%) |
Aug 05, 2020 | 30.72 | 31.07 | 30.63 | 31.03 | 152,186 | +0.33(+1.08%) |
Aug 04, 2020 | 30.66 | 30.80 | 30.39 | 30.70 | 82,394 | -0.04(-0.12%) |
Aug 03, 2020 | 30.62 | 30.84 | 30.44 | 30.74 | 35,784 | +0.24(+0.78%) |
Jul 31, 2020 | 30.54 | 30.75 | 30.35 | 30.50 | 138,580 | -0.16(-0.53%) |
Jul 30, 2020 | 30.31 | 30.69 | 30.21 | 30.66 | 75,372 | +0.06(+0.19%) |
Jul 29, 2020 | 30.19 | 30.81 | 30.19 | 30.60 | 64,059 | +0.47(+1.57%) |
Jul 28, 2020 | 30.36 | 30.47 | 30.04 | 30.13 | 79,871 | -0.34(-1.12%) |
Jul 27, 2020 | 29.87 | 30.50 | 29.87 | 30.47 | 78,367 | +0.55(+1.84%) |
Jul 24, 2020 | 29.90 | 30.03 | 29.73 | 29.92 | 46,545 | -0.17(-0.57%) |
Jul 23, 2020 | 30.06 | 30.51 | 30.04 | 30.09 | 71,565 | -0.05(-0.16%) |
Jul 22, 2020 | 30.45 | 30.52 | 30.06 | 30.14 | 71,529 | -0.13(-0.44%) |
Jul 21, 2020 | 30.81 | 31.12 | 30.22 | 30.27 | 88,902 | -0.32(-1.05%) |
Jul 20, 2020 | 30.32 | 30.60 | 29.97 | 30.59 | 101,438 | +0.26(+0.84%) |
Jul 17, 2020 | 29.87 | 30.45 | 29.85 | 30.34 | 85,596 | +0.40(+1.33%) |
Jul 16, 2020 | 30.03 | 30.09 | 29.81 | 29.94 | 63,732 | -0.15(-0.50%) |
Jul 15, 2020 | 29.87 | 30.17 | 29.84 | 30.09 | 129,459 | +0.46(+1.57%) |
Jul 14, 2020 | 30.18 | 30.32 | 29.19 | 29.63 | 179,691 | -0.55(-1.82%) |
Jul 13, 2020 | 29.71 | 30.96 | 29.70 | 30.18 | 219,068 | +0.71(+2.41%) |
Jul 10, 2020 | 29.44 | 29.49 | 29.09 | 29.47 | 81,163 | +0.15(+0.52%) |
Jul 09, 2020 | 30.03 | 30.03 | 29.19 | 29.31 | 100,978 | -0.73(-2.43%) |
Jul 08, 2020 | 29.53 | 30.08 | 29.33 | 30.04 | 160,927 | +0.72(+2.46%) |
Jul 07, 2020 | 29.67 | 29.88 | 29.30 | 29.32 | 93,604 | -0.52(-1.75%) |
Jul 06, 2020 | 29.37 | 30.01 | 29.37 | 29.85 | 142,755 | +0.68(+2.34%) |
Jul 02, 2020 | 29.23 | 29.47 | 28.96 | 29.16 | 89,712 | +0.28(+0.98%) |