Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.74 | 29.36 | 28.63 | 29.08 | 262,234 | +0.41(+1.43%) |
Sep 29, 2020 | 28.69 | 29.06 | 28.30 | 28.67 | 324,616 | -0.05(-0.17%) |
Sep 28, 2020 | 28.28 | 28.98 | 28.11 | 28.72 | 254,186 | +0.68(+2.43%) |
Sep 25, 2020 | 26.91 | 28.19 | 26.90 | 28.04 | 258,700 | +1.09(+4.04%) |
Sep 24, 2020 | 27.05 | 27.40 | 26.59 | 26.95 | 258,101 | -0.05(-0.19%) |
Sep 23, 2020 | 27.56 | 27.56 | 26.93 | 27.00 | 247,206 | -0.56(-2.03%) |
Sep 22, 2020 | 27.50 | 27.59 | 26.91 | 27.56 | 168,450 | +0.19(+0.69%) |
Sep 21, 2020 | 27.88 | 27.88 | 26.84 | 27.37 | 287,774 | -1.05(-3.69%) |
Sep 18, 2020 | 27.34 | 28.49 | 27.34 | 28.42 | 584,100 | +1.31(+4.83%) |
Sep 17, 2020 | 26.75 | 27.34 | 26.54 | 27.11 | 174,775 | +0.11(+0.41%) |
Sep 16, 2020 | 26.92 | 27.33 | 26.76 | 27.00 | 209,390 | +0.06(+0.22%) |
Sep 15, 2020 | 27.13 | 27.22 | 26.84 | 26.94 | 161,819 | -0.03(-0.11%) |
Sep 14, 2020 | 26.92 | 27.39 | 26.85 | 26.97 | 370,843 | +0.11(+0.41%) |
Sep 11, 2020 | 26.54 | 27.03 | 26.06 | 26.86 | 369,800 | +0.40(+1.51%) |
Sep 10, 2020 | 27.03 | 27.35 | 26.44 | 26.46 | 185,822 | -0.62(-2.29%) |
Sep 09, 2020 | 27.30 | 27.67 | 26.98 | 27.08 | 269,987 | -0.09(-0.33%) |
Sep 08, 2020 | 27.35 | 27.72 | 26.83 | 27.17 | 152,913 | -0.49(-1.77%) |
Sep 04, 2020 | 28.84 | 29.03 | 27.47 | 27.66 | 257,300 | -1.09(-3.79%) |
Sep 03, 2020 | 29.42 | 29.43 | 28.54 | 28.75 | 236,421 | -0.98(-3.30%) |
Sep 02, 2020 | 28.23 | 29.89 | 28.23 | 29.73 | 352,648 | +1.38(+4.87%) |
Sep 01, 2020 | 27.84 | 28.42 | 27.35 | 28.35 | 343,802 | +0.36(+1.29%) |
Aug 31, 2020 | 27.88 | 28.69 | 27.88 | 27.99 | 235,295 | +0.00(+0.00%) |
Aug 28, 2020 | 28.49 | 28.85 | 27.62 | 27.99 | 171,300 | -0.44(-1.55%) |
Aug 27, 2020 | 28.34 | 28.99 | 28.04 | 28.43 | 169,844 | +0.34(+1.21%) |
Aug 26, 2020 | 27.90 | 28.18 | 27.68 | 28.09 | 228,655 | +0.26(+0.93%) |
Aug 25, 2020 | 27.95 | 28.22 | 27.48 | 27.83 | 245,781 | +0.00(+0.00%) |
Aug 24, 2020 | 28.93 | 28.93 | 27.55 | 27.83 | 296,519 | -0.87(-3.03%) |
Aug 21, 2020 | 28.71 | 28.93 | 28.39 | 28.70 | 125,700 | -0.16(-0.55%) |
Aug 20, 2020 | 28.93 | 29.31 | 28.70 | 28.86 | 154,709 | -0.41(-1.40%) |
Aug 19, 2020 | 29.34 | 29.69 | 28.75 | 29.27 | 174,803 | -0.06(-0.20%) |
Aug 18, 2020 | 28.73 | 29.42 | 28.58 | 29.33 | 501,936 | +0.82(+2.88%) |
Aug 17, 2020 | 28.27 | 28.77 | 28.01 | 28.51 | 256,141 | -0.01(-0.04%) |
Aug 14, 2020 | 29.29 | 29.66 | 28.35 | 28.52 | 258,100 | -0.85(-2.89%) |
Aug 13, 2020 | 29.72 | 30.25 | 29.29 | 29.37 | 263,492 | -0.35(-1.18%) |
Aug 12, 2020 | 29.98 | 30.32 | 29.54 | 29.72 | 263,794 | +0.08(+0.27%) |
Aug 11, 2020 | 32.76 | 32.90 | 29.23 | 29.64 | 635,465 | -3.07(-9.39%) |
Aug 10, 2020 | 32.33 | 33.27 | 31.99 | 32.71 | 479,400 | +0.41(+1.27%) |
Aug 07, 2020 | 32.05 | 32.59 | 32.00 | 32.30 | 359,700 | +0.02(+0.06%) |
Aug 06, 2020 | 32.51 | 32.72 | 32.14 | 32.28 | 317,641 | -0.12(-0.37%) |
Aug 05, 2020 | 32.37 | 32.50 | 31.69 | 32.40 | 348,052 | +0.09(+0.28%) |
Aug 04, 2020 | 31.04 | 32.56 | 30.89 | 32.31 | 433,347 | +0.99(+3.16%) |
Aug 03, 2020 | 30.93 | 31.50 | 30.29 | 31.32 | 418,816 | +0.55(+1.79%) |
Jul 31, 2020 | 30.91 | 31.25 | 30.11 | 30.77 | 372,300 | -0.21(-0.68%) |
Jul 30, 2020 | 30.62 | 31.12 | 30.01 | 30.98 | 903,632 | -0.46(-1.46%) |
Jul 29, 2020 | 31.76 | 32.34 | 30.26 | 31.44 | 1,183,205 | +0.04(+0.13%) |
Jul 28, 2020 | 29.55 | 33.85 | 29.30 | 31.40 | 4,716,043 | +7.97(+34.02%) |
Jul 27, 2020 | 23.15 | 24.15 | 23.15 | 23.43 | 481,682 | +0.22(+0.95%) |
Jul 24, 2020 | 23.63 | 24.03 | 23.12 | 23.21 | 484,700 | -0.61(-2.56%) |
Jul 23, 2020 | 23.46 | 24.19 | 23.46 | 23.82 | 304,527 | +0.30(+1.28%) |
Jul 22, 2020 | 23.00 | 23.67 | 22.84 | 23.52 | 199,309 | +0.53(+2.31%) |
Jul 21, 2020 | 23.43 | 23.43 | 22.50 | 22.99 | 402,817 | -0.42(-1.79%) |
Jul 20, 2020 | 23.29 | 23.91 | 23.24 | 23.41 | 231,816 | +0.04(+0.17%) |
Jul 17, 2020 | 23.00 | 23.53 | 22.88 | 23.37 | 388,300 | +0.57(+2.50%) |
Jul 16, 2020 | 22.71 | 22.85 | 22.21 | 22.80 | 227,722 | +0.06(+0.26%) |
Jul 15, 2020 | 22.10 | 22.96 | 21.96 | 22.74 | 261,943 | +1.00(+4.60%) |
Jul 14, 2020 | 21.24 | 21.77 | 21.09 | 21.74 | 173,117 | +0.62(+2.94%) |
Jul 13, 2020 | 21.55 | 21.74 | 21.02 | 21.12 | 350,872 | -0.18(-0.85%) |
Jul 10, 2020 | 20.52 | 21.41 | 20.28 | 21.30 | 191,900 | +0.90(+4.41%) |
Jul 09, 2020 | 20.79 | 20.82 | 20.21 | 20.40 | 228,931 | -0.42(-2.02%) |
Jul 08, 2020 | 21.09 | 21.13 | 20.52 | 20.82 | 136,931 | -0.24(-1.14%) |
Jul 07, 2020 | 21.29 | 21.29 | 20.82 | 21.06 | 167,272 | -0.32(-1.50%) |
Jul 06, 2020 | 21.38 | 21.55 | 21.11 | 21.38 | 174,827 | +0.22(+1.04%) |
Jul 02, 2020 | 21.66 | 21.74 | 21.11 | 21.16 | 143,600 | -0.22(-1.03%) |