Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.44 | 29.47 | 29.10 | 29.30 | 48,172 | +0.00(+0.00%) |
Sep 29, 2020 | 29.40 | 29.55 | 29.30 | 29.30 | 6,543 | -0.33(-1.11%) |
Sep 28, 2020 | 29.63 | 30.25 | 29.63 | 29.63 | 10,397 | +0.45(+1.54%) |
Sep 25, 2020 | 29.10 | 29.73 | 29.10 | 29.18 | 7,200 | -0.11(-0.38%) |
Sep 24, 2020 | 29.05 | 29.54 | 28.90 | 29.29 | 7,678 | +0.24(+0.83%) |
Sep 23, 2020 | 29.24 | 29.37 | 28.96 | 29.05 | 21,605 | -0.71(-2.39%) |
Sep 22, 2020 | 30.10 | 30.12 | 29.00 | 29.76 | 14,486 | +0.36(+1.22%) |
Sep 21, 2020 | 29.22 | 30.91 | 28.56 | 29.40 | 20,097 | -0.36(-1.21%) |
Sep 18, 2020 | 30.29 | 31.45 | 29.10 | 29.76 | 31,100 | -0.14(-0.47%) |
Sep 17, 2020 | 29.60 | 30.24 | 28.75 | 29.90 | 298,020 | +0.46(+1.56%) |
Sep 16, 2020 | 29.12 | 29.73 | 29.00 | 29.44 | 13,527 | +0.33(+1.13%) |
Sep 15, 2020 | 29.08 | 29.31 | 28.85 | 29.11 | 13,093 | -0.09(-0.31%) |
Sep 14, 2020 | 28.62 | 29.20 | 28.18 | 29.20 | 21,246 | +0.66(+2.31%) |
Sep 11, 2020 | 28.69 | 28.90 | 28.38 | 28.54 | 8,000 | +0.06(+0.21%) |
Sep 10, 2020 | 28.25 | 28.77 | 28.25 | 28.48 | 4,577 | -0.02(-0.07%) |
Sep 09, 2020 | 28.50 | 29.27 | 28.50 | 28.50 | 12,117 | -0.02(-0.07%) |
Sep 08, 2020 | 28.64 | 29.82 | 28.32 | 28.52 | 5,111 | -0.55(-1.89%) |
Sep 04, 2020 | 29.76 | 29.76 | 28.43 | 29.07 | 5,300 | -0.39(-1.32%) |
Sep 03, 2020 | 29.24 | 30.26 | 29.13 | 29.46 | 5,076 | -1.04(-3.41%) |
Sep 02, 2020 | 29.34 | 30.77 | 29.34 | 30.50 | 13,504 | +1.05(+3.57%) |
Sep 01, 2020 | 29.52 | 29.76 | 29.14 | 29.45 | 8,229 | +0.04(+0.14%) |
Aug 31, 2020 | 29.09 | 29.97 | 28.84 | 29.41 | 37,257 | +0.06(+0.20%) |
Aug 28, 2020 | 29.24 | 30.19 | 28.70 | 29.35 | 11,100 | -0.38(-1.28%) |
Aug 27, 2020 | 29.52 | 29.73 | 27.76 | 29.73 | 29,379 | +0.06(+0.20%) |
Aug 26, 2020 | 29.27 | 29.85 | 28.80 | 29.67 | 14,645 | +0.57(+1.96%) |
Aug 25, 2020 | 29.35 | 30.35 | 28.88 | 29.10 | 14,440 | -0.13(-0.44%) |
Aug 24, 2020 | 30.02 | 30.02 | 28.57 | 29.23 | 7,436 | -0.40(-1.35%) |
Aug 21, 2020 | 30.70 | 30.75 | 29.36 | 29.63 | 24,700 | -1.17(-3.80%) |
Aug 20, 2020 | 30.70 | 31.00 | 30.09 | 30.80 | 16,869 | +0.02(+0.06%) |
Aug 19, 2020 | 30.97 | 31.04 | 30.64 | 30.78 | 12,426 | +0.02(+0.07%) |
Aug 18, 2020 | 30.79 | 31.00 | 30.01 | 30.76 | 19,476 | -0.04(-0.13%) |
Aug 17, 2020 | 30.40 | 31.00 | 30.28 | 30.80 | 23,081 | +0.50(+1.65%) |
Aug 14, 2020 | 29.25 | 30.30 | 29.25 | 30.30 | 35,200 | +1.05(+3.59%) |
Aug 13, 2020 | 28.75 | 29.25 | 28.44 | 29.25 | 29,440 | +0.51(+1.77%) |
Aug 12, 2020 | 27.86 | 28.75 | 26.98 | 28.74 | 27,285 | +0.88(+3.16%) |
Aug 11, 2020 | 28.15 | 29.10 | 27.80 | 27.86 | 31,982 | +0.11(+0.40%) |
Aug 10, 2020 | 27.94 | 28.67 | 27.75 | 27.75 | 16,938 | -0.45(-1.60%) |
Aug 07, 2020 | 28.18 | 28.70 | 27.85 | 28.20 | 17,000 | +0.00(+0.00%) |
Aug 06, 2020 | 28.16 | 28.23 | 27.79 | 28.20 | 2,360 | -0.40(-1.40%) |
Aug 05, 2020 | 28.55 | 28.66 | 26.69 | 28.60 | 18,459 | +0.41(+1.45%) |
Aug 04, 2020 | 28.42 | 28.55 | 27.82 | 28.19 | 6,636 | +0.19(+0.68%) |
Aug 03, 2020 | 28.46 | 29.03 | 27.45 | 28.00 | 15,584 | +0.10(+0.36%) |
Jul 31, 2020 | 28.80 | 28.97 | 27.00 | 27.90 | 15,600 | -0.79(-2.75%) |
Jul 30, 2020 | 28.71 | 28.89 | 27.33 | 28.69 | 10,698 | -0.31(-1.07%) |
Jul 29, 2020 | 29.49 | 29.66 | 28.52 | 29.00 | 10,340 | -0.49(-1.66%) |
Jul 28, 2020 | 30.45 | 30.45 | 29.09 | 29.49 | 25,878 | -1.06(-3.47%) |
Jul 27, 2020 | 30.30 | 30.55 | 29.39 | 30.55 | 15,736 | +0.49(+1.63%) |
Jul 24, 2020 | 29.05 | 30.31 | 26.15 | 30.06 | 26,500 | +1.03(+3.55%) |
Jul 23, 2020 | 28.50 | 29.46 | 27.93 | 29.03 | 26,112 | +0.80(+2.83%) |
Jul 22, 2020 | 27.44 | 28.70 | 27.31 | 28.23 | 27,571 | +1.15(+4.25%) |
Jul 21, 2020 | 28.06 | 28.07 | 26.55 | 27.08 | 18,505 | -0.62(-2.24%) |
Jul 20, 2020 | 26.23 | 27.80 | 26.23 | 27.70 | 19,310 | +1.64(+6.29%) |
Jul 17, 2020 | 26.63 | 27.34 | 26.06 | 26.06 | 18,200 | -0.90(-3.34%) |
Jul 16, 2020 | 27.77 | 27.77 | 25.76 | 26.96 | 24,840 | -0.36(-1.32%) |
Jul 15, 2020 | 26.31 | 28.52 | 26.22 | 27.32 | 41,797 | +1.44(+5.56%) |
Jul 14, 2020 | 25.78 | 26.13 | 25.21 | 25.88 | 10,327 | +0.34(+1.33%) |
Jul 13, 2020 | 24.31 | 26.41 | 24.31 | 25.54 | 18,034 | +1.34(+5.54%) |
Jul 10, 2020 | 23.48 | 24.47 | 23.25 | 24.20 | 7,800 | +0.52(+2.20%) |
Jul 09, 2020 | 24.46 | 24.46 | 23.25 | 23.68 | 14,164 | -0.69(-2.83%) |
Jul 08, 2020 | 24.83 | 24.98 | 23.81 | 24.37 | 10,144 | -0.24(-0.98%) |
Jul 07, 2020 | 25.44 | 25.80 | 24.61 | 24.61 | 15,498 | -1.05(-4.09%) |
Jul 06, 2020 | 25.48 | 25.78 | 24.78 | 25.66 | 17,039 | +0.39(+1.54%) |
Jul 02, 2020 | 25.42 | 25.42 | 24.80 | 25.27 | 9,900 | +0.06(+0.24%) |