Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.16 | 29.36 | 29.15 | 29.32 | 29,889 | -0.08(-0.27%) |
Sep 29, 2020 | 29.42 | 29.50 | 29.24 | 29.40 | 22,820 | +0.29(+0.99%) |
Sep 28, 2020 | 29.21 | 29.23 | 29.04 | 29.11 | 21,189 | +0.04(+0.13%) |
Sep 25, 2020 | 28.59 | 29.07 | 28.59 | 29.07 | 31,700 | +0.19(+0.67%) |
Sep 24, 2020 | 28.81 | 29.06 | 28.66 | 28.88 | 25,409 | -0.03(-0.10%) |
Sep 23, 2020 | 29.11 | 29.29 | 28.90 | 28.91 | 33,862 | -0.29(-0.99%) |
Sep 22, 2020 | 29.15 | 29.20 | 28.92 | 29.20 | 22,846 | -0.20(-0.68%) |
Sep 21, 2020 | 29.54 | 29.54 | 28.96 | 29.40 | 71,299 | -0.71(-2.36%) |
Sep 18, 2020 | 29.88 | 30.25 | 29.85 | 30.11 | 300,100 | +0.50(+1.69%) |
Sep 17, 2020 | 29.25 | 29.61 | 29.22 | 29.61 | 43,406 | +0.41(+1.40%) |
Sep 16, 2020 | 29.29 | 29.40 | 29.17 | 29.20 | 18,032 | +0.25(+0.86%) |
Sep 15, 2020 | 29.35 | 29.35 | 28.93 | 28.95 | 18,178 | -0.22(-0.75%) |
Sep 14, 2020 | 29.05 | 29.31 | 29.05 | 29.17 | 15,628 | +0.32(+1.09%) |
Sep 11, 2020 | 28.62 | 28.97 | 28.59 | 28.86 | 13,000 | +0.62(+2.18%) |
Sep 10, 2020 | 28.78 | 28.84 | 28.21 | 28.24 | 28,001 | -0.20(-0.70%) |
Sep 09, 2020 | 28.32 | 28.61 | 28.31 | 28.44 | 33,153 | +0.77(+2.78%) |
Sep 08, 2020 | 27.64 | 28.05 | 27.51 | 27.67 | 68,500 | +0.12(+0.44%) |
Sep 04, 2020 | 27.53 | 27.64 | 27.21 | 27.55 | 196,500 | +0.32(+1.18%) |
Sep 03, 2020 | 27.93 | 28.00 | 27.16 | 27.23 | 838,080 | -0.96(-3.41%) |
Sep 02, 2020 | 27.67 | 28.19 | 27.67 | 28.19 | 78,605 | +0.83(+3.03%) |
Sep 01, 2020 | 27.55 | 27.55 | 27.22 | 27.36 | 754,796 | +0.18(+0.66%) |
Aug 31, 2020 | 27.05 | 27.26 | 26.84 | 27.18 | 128,505 | +0.21(+0.78%) |
Aug 28, 2020 | 26.89 | 26.98 | 26.76 | 26.97 | 20,200 | +0.15(+0.56%) |
Aug 27, 2020 | 27.06 | 27.11 | 26.77 | 26.82 | 19,466 | -0.33(-1.22%) |
Aug 26, 2020 | 27.01 | 27.20 | 26.98 | 27.15 | 16,079 | -0.04(-0.15%) |
Aug 25, 2020 | 27.35 | 27.35 | 27.00 | 27.19 | 28,849 | +0.36(+1.34%) |
Aug 24, 2020 | 27.27 | 27.30 | 26.82 | 26.83 | 32,474 | +0.49(+1.86%) |
Aug 21, 2020 | 26.26 | 26.44 | 26.20 | 26.34 | 14,000 | -0.47(-1.75%) |
Aug 20, 2020 | 26.70 | 26.89 | 26.64 | 26.81 | 18,011 | -0.14(-0.52%) |
Aug 19, 2020 | 27.27 | 27.28 | 26.95 | 26.95 | 25,467 | -0.28(-1.03%) |
Aug 18, 2020 | 27.40 | 27.40 | 27.15 | 27.23 | 13,745 | +0.09(+0.33%) |
Aug 17, 2020 | 27.22 | 27.23 | 27.12 | 27.14 | 20,968 | +0.27(+1.00%) |
Aug 14, 2020 | 27.02 | 27.06 | 26.86 | 26.87 | 27,200 | -0.41(-1.50%) |
Aug 13, 2020 | 27.20 | 27.41 | 27.18 | 27.28 | 30,190 | -0.04(-0.15%) |
Aug 12, 2020 | 26.82 | 27.35 | 26.80 | 27.32 | 14,183 | +0.92(+3.48%) |
Aug 11, 2020 | 26.65 | 26.72 | 26.40 | 26.40 | 33,051 | +0.02(+0.08%) |
Aug 10, 2020 | 26.75 | 26.77 | 26.32 | 26.38 | 17,100 | -0.34(-1.27%) |
Aug 07, 2020 | 26.61 | 26.89 | 26.60 | 26.72 | 17,600 | -0.13(-0.48%) |
Aug 06, 2020 | 26.61 | 26.96 | 26.40 | 26.85 | 48,622 | +0.52(+1.97%) |
Aug 05, 2020 | 26.46 | 26.57 | 26.33 | 26.33 | 81,314 | +0.40(+1.54%) |
Aug 04, 2020 | 25.89 | 25.98 | 25.75 | 25.93 | 164,942 | -0.28(-1.07%) |
Aug 03, 2020 | 26.15 | 26.33 | 26.15 | 26.21 | 124,019 | +0.93(+3.68%) |
Jul 31, 2020 | 25.80 | 25.89 | 25.19 | 25.28 | 45,400 | -0.49(-1.90%) |
Jul 30, 2020 | 25.50 | 25.85 | 25.33 | 25.77 | 43,388 | -0.58(-2.20%) |
Jul 29, 2020 | 26.48 | 26.48 | 26.18 | 26.35 | 17,471 | +0.08(+0.30%) |
Jul 28, 2020 | 26.15 | 26.40 | 26.12 | 26.27 | 19,641 | +0.18(+0.69%) |
Jul 27, 2020 | 25.96 | 26.19 | 25.94 | 26.09 | 58,666 | +0.11(+0.42%) |
Jul 24, 2020 | 25.97 | 26.21 | 25.88 | 25.98 | 125,000 | +0.10(+0.39%) |
Jul 23, 2020 | 26.08 | 26.21 | 25.88 | 25.88 | 28,678 | -0.25(-0.96%) |
Jul 22, 2020 | 26.14 | 26.18 | 25.87 | 26.13 | 26,718 | -0.42(-1.58%) |
Jul 21, 2020 | 26.64 | 26.78 | 26.55 | 26.55 | 69,611 | +0.04(+0.15%) |
Jul 20, 2020 | 26.37 | 26.55 | 26.23 | 26.51 | 25,852 | +0.32(+1.22%) |
Jul 17, 2020 | 25.92 | 26.20 | 25.90 | 26.19 | 90,800 | +0.76(+2.99%) |
Jul 16, 2020 | 25.64 | 25.64 | 25.24 | 25.43 | 37,881 | -0.46(-1.79%) |
Jul 15, 2020 | 25.81 | 26.08 | 25.71 | 25.89 | 27,407 | +0.82(+3.29%) |
Jul 14, 2020 | 24.85 | 25.11 | 24.72 | 25.07 | 21,610 | +0.05(+0.21%) |
Jul 13, 2020 | 24.97 | 25.47 | 24.91 | 25.02 | 21,055 | +0.14(+0.55%) |
Jul 10, 2020 | 24.86 | 25.08 | 24.82 | 24.88 | 14,200 | -0.12(-0.49%) |
Jul 09, 2020 | 25.51 | 25.51 | 24.89 | 25.00 | 25,903 | +0.34(+1.39%) |
Jul 08, 2020 | 24.45 | 24.75 | 24.45 | 24.66 | 27,083 | +0.12(+0.49%) |
Jul 07, 2020 | 24.59 | 24.87 | 24.36 | 24.54 | 20,931 | +0.06(+0.25%) |
Jul 06, 2020 | 24.45 | 24.56 | 24.36 | 24.48 | 25,948 | +0.58(+2.43%) |
Jul 02, 2020 | 23.98 | 24.04 | 23.87 | 23.90 | 17,900 | +0.33(+1.42%) |