Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.81 | 26.81 | 25.97 | 26.32 | 10,046 | -0.56(-2.08%) |
Sep 29, 2020 | 25.76 | 26.95 | 25.35 | 26.88 | 6,249 | +0.91(+3.50%) |
Sep 28, 2020 | 25.97 | 26.36 | 25.50 | 25.97 | 2,980 | +0.00(+0.00%) |
Sep 25, 2020 | 25.48 | 26.18 | 25.41 | 25.97 | 4,428 | +0.35(+1.37%) |
Sep 24, 2020 | 26.60 | 26.60 | 25.42 | 25.62 | 5,919 | -0.35(-1.35%) |
Sep 23, 2020 | 25.62 | 26.53 | 25.34 | 25.97 | 16,290 | +0.91(+3.63%) |
Sep 22, 2020 | 25.41 | 25.55 | 24.50 | 25.06 | 14,361 | -0.28(-1.10%) |
Sep 21, 2020 | 25.13 | 25.62 | 24.99 | 25.34 | 12,806 | -0.42(-1.63%) |
Sep 18, 2020 | 26.32 | 26.84 | 25.20 | 25.76 | 10,957 | -0.84(-3.16%) |
Sep 17, 2020 | 27.65 | 27.65 | 25.97 | 26.60 | 19,444 | +0.00(+0.00%) |
Sep 16, 2020 | 28.42 | 28.42 | 24.85 | 26.60 | 63,277 | +0.56(+2.15%) |
Sep 15, 2020 | 23.03 | 27.23 | 22.96 | 26.04 | 42,272 | +3.50(+15.53%) |
Sep 14, 2020 | 23.52 | 23.54 | 22.47 | 22.54 | 3,782 | -0.56(-2.42%) |
Sep 11, 2020 | 23.24 | 23.87 | 21.70 | 23.10 | 3,614 | +0.07(+0.30%) |
Sep 10, 2020 | 23.73 | 23.87 | 22.01 | 23.03 | 4,737 | -0.77(-3.24%) |
Sep 09, 2020 | 23.45 | 24.15 | 22.61 | 23.80 | 7,894 | +0.77(+3.34%) |
Sep 08, 2020 | 21.42 | 23.87 | 21.14 | 23.03 | 12,240 | +1.26(+5.79%) |
Sep 04, 2020 | 22.54 | 22.93 | 21.14 | 21.77 | 7,442 | -0.77(-3.42%) |
Sep 03, 2020 | 23.38 | 23.80 | 21.98 | 22.54 | 8,010 | -0.84(-3.59%) |
Sep 02, 2020 | 24.43 | 24.85 | 22.82 | 23.38 | 11,618 | -0.91(-3.75%) |
Sep 01, 2020 | 25.76 | 25.76 | 24.15 | 24.29 | 6,704 | -1.40(-5.45%) |
Aug 31, 2020 | 25.13 | 26.67 | 24.22 | 25.69 | 11,228 | +0.56(+2.23%) |
Aug 28, 2020 | 26.04 | 26.39 | 24.92 | 25.13 | 5,614 | -1.26(-4.77%) |
Aug 27, 2020 | 27.44 | 27.44 | 25.27 | 26.39 | 18,418 | -0.42(-1.57%) |
Aug 26, 2020 | 27.02 | 29.26 | 24.85 | 26.81 | 27,729 | -0.56(-2.05%) |
Aug 25, 2020 | 22.05 | 30.38 | 21.70 | 27.37 | 124,478 | +5.74(+26.54%) |
Aug 24, 2020 | 22.05 | 22.26 | 20.30 | 21.63 | 25,137 | -0.77(-3.44%) |
Aug 21, 2020 | 22.05 | 22.47 | 21.70 | 22.40 | 3,671 | +0.28(+1.27%) |
Aug 20, 2020 | 22.75 | 22.75 | 21.70 | 22.12 | 9,325 | -0.70(-3.07%) |
Aug 19, 2020 | 23.73 | 24.50 | 22.75 | 22.82 | 5,248 | -0.91(-3.83%) |
Aug 18, 2020 | 24.29 | 24.36 | 23.24 | 23.73 | 13,463 | -0.56(-2.31%) |
Aug 17, 2020 | 24.78 | 25.13 | 23.52 | 24.29 | 11,957 | -0.35(-1.42%) |
Aug 14, 2020 | 24.08 | 25.27 | 22.93 | 24.64 | 13,985 | +0.42(+1.73%) |
Aug 13, 2020 | 22.82 | 24.22 | 21.42 | 24.22 | 17,101 | +1.12(+4.85%) |
Aug 12, 2020 | 25.20 | 25.55 | 22.75 | 23.10 | 27,134 | -1.96(-7.82%) |
Aug 11, 2020 | 25.20 | 25.41 | 23.59 | 25.06 | 20,749 | -0.35(-1.38%) |
Aug 10, 2020 | 27.72 | 28.00 | 24.99 | 25.41 | 16,817 | -1.96(-7.16%) |
Aug 07, 2020 | 28.21 | 28.98 | 27.30 | 27.37 | 9,414 | -1.61(-5.56%) |
Aug 06, 2020 | 28.00 | 29.26 | 25.55 | 28.98 | 18,239 | +0.14(+0.49%) |
Aug 05, 2020 | 27.16 | 28.84 | 26.46 | 28.84 | 13,310 | +2.52(+9.57%) |
Aug 04, 2020 | 27.23 | 27.51 | 25.90 | 26.32 | 17,286 | -0.70(-2.59%) |
Aug 03, 2020 | 27.23 | 27.58 | 26.25 | 27.02 | 15,792 | -0.42(-1.53%) |
Jul 31, 2020 | 27.51 | 27.86 | 27.02 | 27.44 | 7,500 | -0.07(-0.25%) |
Jul 30, 2020 | 28.07 | 28.35 | 26.95 | 27.51 | 5,892 | -0.70(-2.48%) |
Jul 29, 2020 | 28.14 | 28.56 | 26.81 | 28.21 | 5,357 | +0.21(+0.75%) |
Jul 28, 2020 | 28.77 | 29.02 | 26.88 | 28.00 | 13,083 | -0.35(-1.23%) |
Jul 27, 2020 | 29.05 | 31.08 | 28.00 | 28.35 | 25,832 | -0.56(-1.94%) |
Jul 24, 2020 | 29.33 | 29.40 | 27.86 | 28.91 | 9,657 | -0.11(-0.36%) |
Jul 23, 2020 | 28.84 | 29.96 | 27.93 | 29.02 | 37,394 | +1.30(+4.67%) |
Jul 22, 2020 | 28.14 | 28.42 | 26.95 | 27.72 | 9,610 | +0.00(+0.00%) |
Jul 21, 2020 | 27.86 | 28.28 | 27.02 | 27.72 | 18,406 | +0.77(+2.86%) |
Jul 20, 2020 | 25.69 | 27.23 | 25.69 | 26.95 | 11,355 | +1.26(+4.90%) |
Jul 17, 2020 | 26.25 | 26.25 | 25.48 | 25.69 | 9,328 | -0.21(-0.81%) |
Jul 16, 2020 | 28.21 | 28.21 | 25.55 | 25.90 | 14,903 | -2.24(-7.96%) |
Jul 15, 2020 | 27.23 | 28.63 | 26.88 | 28.14 | 21,717 | +1.61(+6.07%) |
Jul 14, 2020 | 27.02 | 27.51 | 25.55 | 26.53 | 18,933 | -0.42(-1.56%) |
Jul 13, 2020 | 24.92 | 28.98 | 22.40 | 26.95 | 80,507 | +2.31(+9.37%) |
Jul 10, 2020 | 26.60 | 26.60 | 24.50 | 24.64 | 12,757 | -1.75(-6.63%) |
Jul 09, 2020 | 25.13 | 26.39 | 24.99 | 26.39 | 12,493 | +1.26(+5.01%) |
Jul 08, 2020 | 26.32 | 27.30 | 24.92 | 25.13 | 17,211 | -0.56(-2.18%) |
Jul 07, 2020 | 25.62 | 26.25 | 23.94 | 25.69 | 21,865 | +0.00(+0.00%) |
Jul 06, 2020 | 23.94 | 25.69 | 23.80 | 25.69 | 34,088 | +2.10(+8.90%) |
Jul 02, 2020 | 24.50 | 25.40 | 23.10 | 23.59 | 38,714 | +0.00(+0.00%) |