Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.93 | 28.36 | 27.90 | 28.24 | 78,243 | -0.07(-0.25%) |
Sep 29, 2020 | 28.03 | 28.51 | 28.01 | 28.31 | 54,659 | +0.39(+1.42%) |
Sep 28, 2020 | 27.80 | 27.95 | 27.60 | 27.91 | 102,255 | +0.96(+3.58%) |
Sep 25, 2020 | 26.42 | 26.96 | 26.29 | 26.95 | 80,000 | -0.37(-1.35%) |
Sep 24, 2020 | 27.04 | 27.50 | 26.91 | 27.32 | 155,137 | +0.34(+1.28%) |
Sep 23, 2020 | 27.45 | 27.55 | 26.94 | 26.98 | 255,453 | -0.63(-2.30%) |
Sep 22, 2020 | 27.48 | 27.61 | 27.20 | 27.61 | 403,393 | +0.26(+0.95%) |
Sep 21, 2020 | 27.17 | 27.39 | 26.71 | 27.35 | 761,273 | -0.95(-3.36%) |
Sep 18, 2020 | 28.62 | 28.64 | 28.05 | 28.30 | 230,900 | -0.36(-1.26%) |
Sep 17, 2020 | 28.06 | 28.75 | 28.03 | 28.66 | 798,048 | +0.10(+0.35%) |
Sep 16, 2020 | 28.97 | 29.00 | 28.49 | 28.56 | 379,326 | -0.32(-1.11%) |
Sep 15, 2020 | 29.02 | 29.08 | 28.75 | 28.88 | 97,038 | -0.32(-1.10%) |
Sep 14, 2020 | 29.04 | 29.28 | 28.93 | 29.20 | 166,876 | +1.19(+4.24%) |
Sep 11, 2020 | 28.36 | 28.41 | 27.86 | 28.01 | 176,000 | +0.10(+0.36%) |
Sep 10, 2020 | 28.41 | 28.51 | 27.78 | 27.91 | 87,789 | -0.43(-1.52%) |
Sep 09, 2020 | 28.12 | 28.53 | 27.94 | 28.34 | 117,607 | +1.57(+5.86%) |
Sep 08, 2020 | 26.56 | 27.30 | 26.56 | 26.77 | 243,172 | -0.51(-1.87%) |
Sep 04, 2020 | 27.37 | 27.50 | 26.49 | 27.28 | 218,600 | +0.21(+0.79%) |
Sep 03, 2020 | 28.26 | 28.26 | 26.87 | 27.07 | 164,949 | -1.65(-5.76%) |
Sep 02, 2020 | 28.61 | 28.76 | 28.22 | 28.72 | 154,722 | +0.81(+2.90%) |
Sep 01, 2020 | 27.74 | 28.15 | 27.68 | 27.91 | 123,418 | +0.18(+0.65%) |
Aug 31, 2020 | 27.67 | 27.94 | 27.55 | 27.73 | 52,596 | -0.11(-0.41%) |
Aug 28, 2020 | 27.51 | 27.87 | 27.51 | 27.84 | 80,000 | +0.42(+1.54%) |
Aug 27, 2020 | 28.14 | 28.14 | 27.26 | 27.42 | 141,380 | -0.82(-2.89%) |
Aug 26, 2020 | 27.80 | 28.28 | 27.64 | 28.24 | 133,906 | +1.04(+3.82%) |
Aug 25, 2020 | 27.32 | 27.32 | 26.95 | 27.20 | 75,189 | +0.30(+1.12%) |
Aug 24, 2020 | 27.17 | 27.19 | 26.70 | 26.90 | 90,939 | +0.72(+2.76%) |
Aug 21, 2020 | 25.87 | 26.20 | 25.85 | 26.18 | 59,600 | -0.13(-0.50%) |
Aug 20, 2020 | 25.98 | 26.35 | 25.95 | 26.31 | 49,888 | -0.25(-0.92%) |
Aug 19, 2020 | 27.00 | 27.00 | 26.45 | 26.55 | 70,266 | -0.16(-0.62%) |
Aug 18, 2020 | 27.28 | 27.31 | 26.71 | 26.72 | 75,465 | +0.04(+0.17%) |
Aug 17, 2020 | 26.66 | 26.79 | 26.59 | 26.68 | 103,960 | +1.04(+4.04%) |
Aug 14, 2020 | 25.70 | 25.90 | 25.53 | 25.64 | 78,100 | -0.44(-1.69%) |
Aug 13, 2020 | 26.18 | 26.36 | 25.97 | 26.08 | 67,239 | -0.59(-2.21%) |
Aug 12, 2020 | 26.05 | 26.71 | 25.95 | 26.67 | 135,742 | +0.71(+2.73%) |
Aug 11, 2020 | 26.23 | 26.41 | 25.96 | 25.96 | 101,926 | +0.58(+2.29%) |
Aug 10, 2020 | 25.65 | 25.71 | 25.23 | 25.38 | 219,200 | -0.42(-1.61%) |
Aug 07, 2020 | 25.82 | 25.94 | 25.55 | 25.80 | 131,000 | +0.12(+0.48%) |
Aug 06, 2020 | 25.56 | 25.76 | 25.36 | 25.67 | 136,289 | -0.08(-0.31%) |
Aug 05, 2020 | 25.77 | 26.23 | 25.71 | 25.75 | 115,593 | -0.55(-2.07%) |
Aug 04, 2020 | 26.09 | 26.37 | 26.02 | 26.30 | 99,274 | +0.71(+2.76%) |
Aug 03, 2020 | 24.97 | 25.64 | 24.78 | 25.59 | 203,555 | +0.95(+3.88%) |
Jul 31, 2020 | 25.24 | 25.27 | 24.45 | 24.64 | 136,700 | -0.47(-1.89%) |
Jul 30, 2020 | 24.37 | 25.15 | 24.30 | 25.11 | 98,761 | -0.33(-1.30%) |
Jul 29, 2020 | 25.21 | 25.59 | 25.19 | 25.44 | 116,844 | +0.17(+0.67%) |
Jul 28, 2020 | 25.54 | 25.61 | 25.26 | 25.27 | 113,683 | -0.97(-3.70%) |
Jul 27, 2020 | 25.90 | 26.28 | 25.90 | 26.24 | 78,953 | +1.08(+4.29%) |
Jul 24, 2020 | 24.99 | 25.47 | 24.75 | 25.16 | 142,400 | -0.58(-2.25%) |
Jul 23, 2020 | 26.29 | 26.43 | 25.63 | 25.74 | 114,124 | -0.85(-3.20%) |
Jul 22, 2020 | 26.52 | 26.73 | 26.45 | 26.59 | 105,002 | +0.44(+1.68%) |
Jul 21, 2020 | 26.60 | 26.63 | 26.11 | 26.15 | 205,070 | -0.17(-0.63%) |
Jul 20, 2020 | 25.58 | 26.36 | 25.58 | 26.32 | 77,429 | +0.71(+2.75%) |
Jul 17, 2020 | 25.48 | 25.66 | 25.30 | 25.61 | 90,800 | +0.64(+2.56%) |
Jul 16, 2020 | 24.81 | 25.15 | 24.78 | 24.97 | 159,365 | -0.70(-2.71%) |
Jul 15, 2020 | 25.67 | 25.77 | 25.32 | 25.66 | 120,804 | +0.36(+1.44%) |
Jul 14, 2020 | 24.94 | 25.33 | 24.81 | 25.30 | 75,490 | -0.13(-0.51%) |
Jul 13, 2020 | 25.87 | 26.38 | 25.39 | 25.43 | 237,879 | -0.09(-0.35%) |
Jul 10, 2020 | 25.92 | 25.93 | 25.32 | 25.52 | 158,400 | +0.71(+2.86%) |
Jul 09, 2020 | 24.77 | 24.96 | 24.33 | 24.81 | 425,739 | +0.65(+2.69%) |
Jul 08, 2020 | 23.99 | 24.20 | 23.60 | 24.16 | 156,811 | +0.46(+1.94%) |
Jul 07, 2020 | 24.02 | 24.21 | 23.70 | 23.70 | 133,388 | -0.51(-2.11%) |
Jul 06, 2020 | 23.92 | 24.28 | 23.92 | 24.21 | 150,850 | +0.93(+3.99%) |
Jul 02, 2020 | 23.33 | 23.47 | 23.20 | 23.28 | 97,000 | +0.20(+0.87%) |