Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.73 | 26.99 | 26.01 | 26.27 | 766,778 | -0.39(-1.46%) |
Sep 29, 2020 | 27.67 | 27.67 | 26.49 | 26.66 | 583,359 | -0.89(-3.23%) |
Sep 28, 2020 | 27.22 | 27.88 | 27.22 | 27.55 | 817,636 | +0.70(+2.61%) |
Sep 25, 2020 | 25.30 | 26.92 | 25.14 | 26.85 | 754,200 | +1.20(+4.68%) |
Sep 24, 2020 | 26.02 | 26.16 | 25.40 | 25.65 | 373,460 | -0.38(-1.46%) |
Sep 23, 2020 | 26.97 | 27.21 | 26.02 | 26.03 | 539,118 | -0.90(-3.34%) |
Sep 22, 2020 | 27.71 | 27.93 | 26.89 | 26.93 | 607,371 | -0.90(-3.23%) |
Sep 21, 2020 | 28.33 | 28.44 | 27.69 | 27.83 | 865,981 | -1.47(-5.02%) |
Sep 18, 2020 | 28.34 | 29.84 | 28.25 | 29.30 | 2,014,300 | +1.23(+4.38%) |
Sep 17, 2020 | 25.75 | 28.32 | 25.15 | 28.07 | 2,477,975 | +1.90(+7.26%) |
Sep 16, 2020 | 27.04 | 27.29 | 26.14 | 26.17 | 682,679 | -0.57(-2.13%) |
Sep 15, 2020 | 27.30 | 27.50 | 26.70 | 26.74 | 671,333 | -0.58(-2.12%) |
Sep 14, 2020 | 26.77 | 27.37 | 26.71 | 27.32 | 581,390 | +0.79(+2.98%) |
Sep 11, 2020 | 26.19 | 26.89 | 25.89 | 26.53 | 490,100 | +0.37(+1.41%) |
Sep 10, 2020 | 26.93 | 27.10 | 26.05 | 26.16 | 763,130 | -0.66(-2.46%) |
Sep 09, 2020 | 27.40 | 27.59 | 26.78 | 26.82 | 508,324 | -0.37(-1.36%) |
Sep 08, 2020 | 28.12 | 28.43 | 27.16 | 27.19 | 548,457 | -1.44(-5.03%) |
Sep 04, 2020 | 29.14 | 29.16 | 28.13 | 28.63 | 499,500 | +0.24(+0.85%) |
Sep 03, 2020 | 29.68 | 29.80 | 28.20 | 28.39 | 679,603 | -0.93(-3.17%) |
Sep 02, 2020 | 28.84 | 29.43 | 28.59 | 29.32 | 457,300 | +0.47(+1.63%) |
Sep 01, 2020 | 28.52 | 29.06 | 28.00 | 28.85 | 516,354 | +0.33(+1.16%) |
Aug 31, 2020 | 29.80 | 29.80 | 28.37 | 28.52 | 1,753,406 | -1.29(-4.33%) |
Aug 28, 2020 | 29.28 | 29.87 | 29.08 | 29.81 | 618,800 | +0.71(+2.44%) |
Aug 27, 2020 | 28.34 | 29.17 | 28.11 | 29.10 | 1,130,843 | +0.92(+3.26%) |
Aug 26, 2020 | 28.70 | 28.97 | 28.12 | 28.18 | 516,719 | -0.48(-1.67%) |
Aug 25, 2020 | 29.57 | 29.86 | 28.59 | 28.66 | 567,591 | -0.68(-2.32%) |
Aug 24, 2020 | 28.40 | 29.36 | 28.36 | 29.34 | 558,326 | +1.21(+4.30%) |
Aug 21, 2020 | 27.96 | 28.51 | 27.81 | 28.13 | 755,900 | -0.10(-0.35%) |
Aug 20, 2020 | 28.41 | 28.95 | 28.09 | 28.23 | 777,249 | -0.68(-2.35%) |
Aug 19, 2020 | 29.38 | 29.73 | 28.87 | 28.91 | 653,952 | -0.53(-1.80%) |
Aug 18, 2020 | 30.07 | 30.26 | 29.44 | 29.44 | 797,045 | -0.92(-3.03%) |
Aug 17, 2020 | 30.72 | 31.06 | 30.26 | 30.36 | 981,007 | -0.24(-0.78%) |
Aug 14, 2020 | 30.30 | 30.80 | 29.68 | 30.60 | 1,208,300 | +0.63(+2.10%) |
Aug 13, 2020 | 29.60 | 30.28 | 29.01 | 29.97 | 1,543,103 | +0.91(+3.13%) |
Aug 12, 2020 | 29.09 | 29.37 | 28.14 | 29.06 | 1,266,130 | +0.37(+1.29%) |
Aug 11, 2020 | 28.70 | 29.28 | 28.15 | 28.69 | 1,439,905 | +0.63(+2.25%) |
Aug 10, 2020 | 27.75 | 28.15 | 26.88 | 28.06 | 1,968,000 | -0.42(-1.47%) |
Aug 07, 2020 | 23.97 | 29.08 | 23.97 | 28.48 | 6,651,300 | +6.01(+26.75%) |
Aug 06, 2020 | 21.73 | 22.63 | 21.44 | 22.47 | 1,648,421 | +0.76(+3.50%) |
Aug 05, 2020 | 21.61 | 22.03 | 21.39 | 21.71 | 629,403 | +0.41(+1.92%) |
Aug 04, 2020 | 21.03 | 21.35 | 20.86 | 21.30 | 462,874 | +0.09(+0.42%) |
Aug 03, 2020 | 21.10 | 21.30 | 20.58 | 21.21 | 1,024,130 | +0.22(+1.05%) |
Jul 31, 2020 | 20.76 | 21.01 | 20.30 | 20.99 | 1,078,700 | +0.03(+0.14%) |
Jul 30, 2020 | 21.41 | 21.55 | 20.49 | 20.96 | 599,462 | -0.82(-3.76%) |
Jul 29, 2020 | 21.58 | 21.92 | 21.37 | 21.78 | 721,668 | +0.29(+1.35%) |
Jul 28, 2020 | 21.94 | 22.04 | 21.42 | 21.49 | 408,839 | -0.71(-3.20%) |
Jul 27, 2020 | 21.83 | 22.22 | 21.44 | 22.20 | 755,022 | +0.27(+1.23%) |
Jul 24, 2020 | 21.85 | 22.13 | 21.73 | 21.93 | 741,500 | +0.19(+0.87%) |
Jul 23, 2020 | 21.67 | 22.07 | 21.58 | 21.74 | 539,571 | +0.00(+0.00%) |
Jul 22, 2020 | 22.26 | 22.54 | 21.72 | 21.74 | 805,224 | -0.67(-2.99%) |
Jul 21, 2020 | 22.06 | 22.49 | 21.95 | 22.41 | 837,915 | +0.66(+3.03%) |
Jul 20, 2020 | 22.16 | 22.39 | 21.69 | 21.75 | 876,532 | -0.64(-2.86%) |
Jul 17, 2020 | 21.96 | 22.54 | 21.93 | 22.39 | 1,072,900 | +0.46(+2.10%) |
Jul 16, 2020 | 21.54 | 22.10 | 21.40 | 21.93 | 1,172,166 | +0.29(+1.34%) |
Jul 15, 2020 | 22.04 | 22.28 | 21.29 | 21.64 | 740,894 | +0.15(+0.70%) |
Jul 14, 2020 | 21.02 | 21.60 | 20.62 | 21.49 | 722,471 | +0.64(+3.07%) |
Jul 13, 2020 | 21.00 | 21.36 | 20.39 | 20.85 | 1,302,984 | +0.04(+0.19%) |
Jul 10, 2020 | 19.17 | 20.93 | 19.17 | 20.81 | 1,514,800 | +1.56(+8.10%) |
Jul 09, 2020 | 19.33 | 19.50 | 18.66 | 19.25 | 1,407,781 | -0.26(-1.33%) |
Jul 08, 2020 | 20.05 | 20.32 | 19.26 | 19.51 | 921,803 | -0.52(-2.60%) |
Jul 07, 2020 | 20.70 | 20.86 | 19.99 | 20.03 | 1,224,046 | -0.98(-4.66%) |
Jul 06, 2020 | 21.03 | 21.33 | 20.54 | 21.01 | 1,054,081 | +0.46(+2.24%) |
Jul 02, 2020 | 20.74 | 21.02 | 20.09 | 20.55 | 632,700 | +0.36(+1.78%) |