Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.08 | 29.08 | 28.87 | 28.99 | 7,872 | +0.13(+0.44%) |
Sep 29, 2020 | 28.91 | 28.91 | 28.80 | 28.87 | 4,669 | -0.08(-0.29%) |
Sep 28, 2020 | 28.84 | 28.96 | 28.83 | 28.95 | 17,239 | +0.57(+2.01%) |
Sep 25, 2020 | 28.10 | 28.39 | 27.83 | 28.38 | 3,133 | +0.21(+0.74%) |
Sep 24, 2020 | 27.97 | 28.34 | 27.97 | 28.17 | 1,167 | -0.05(-0.18%) |
Sep 23, 2020 | 28.73 | 28.73 | 28.22 | 28.22 | 3,781 | -0.61(-2.12%) |
Sep 22, 2020 | 28.51 | 28.86 | 28.51 | 28.84 | 2,739 | +0.10(+0.36%) |
Sep 21, 2020 | 28.63 | 28.76 | 28.44 | 28.73 | 4,786 | -0.58(-1.99%) |
Sep 18, 2020 | 29.60 | 29.60 | 29.26 | 29.32 | 3,142 | -0.03(-0.11%) |
Sep 17, 2020 | 29.23 | 29.60 | 29.23 | 29.35 | 983 | -0.34(-1.13%) |
Sep 16, 2020 | 29.87 | 29.99 | 29.68 | 29.68 | 4,924 | -0.10(-0.33%) |
Sep 15, 2020 | 29.78 | 29.81 | 29.77 | 29.78 | 2,792 | +0.16(+0.53%) |
Sep 14, 2020 | 29.79 | 29.81 | 29.55 | 29.62 | 7,931 | +0.37(+1.28%) |
Sep 11, 2020 | 29.50 | 29.50 | 29.07 | 29.25 | 3,250 | +0.06(+0.22%) |
Sep 10, 2020 | 29.57 | 29.57 | 29.19 | 29.19 | 4,234 | -0.46(-1.55%) |
Sep 09, 2020 | 29.49 | 29.72 | 29.49 | 29.64 | 5,180 | +0.49(+1.68%) |
Sep 08, 2020 | 29.19 | 29.40 | 29.11 | 29.15 | 8,131 | -0.69(-2.30%) |
Sep 04, 2020 | 29.93 | 29.94 | 29.15 | 29.84 | 6,393 | -0.03(-0.08%) |
Sep 03, 2020 | 30.61 | 30.61 | 29.61 | 29.86 | 21,722 | -0.96(-3.10%) |
Sep 02, 2020 | 30.67 | 30.82 | 30.56 | 30.82 | 5,395 | +0.41(+1.35%) |
Sep 01, 2020 | 30.34 | 30.49 | 30.32 | 30.41 | 4,074 | +0.10(+0.34%) |
Aug 31, 2020 | 30.45 | 30.45 | 30.30 | 30.30 | 2,033 | -0.30(-0.97%) |
Aug 28, 2020 | 30.49 | 30.60 | 30.47 | 30.60 | 2,708 | +0.33(+1.10%) |
Aug 27, 2020 | 30.54 | 30.54 | 30.26 | 30.27 | 2,371 | -0.09(-0.29%) |
Aug 26, 2020 | 30.27 | 30.37 | 30.27 | 30.36 | 3,038 | +0.28(+0.93%) |
Aug 25, 2020 | 30.10 | 30.12 | 29.96 | 30.08 | 6,974 | +0.19(+0.65%) |
Aug 24, 2020 | 29.85 | 29.90 | 29.77 | 29.88 | 1,438 | +0.39(+1.33%) |
Aug 21, 2020 | 29.43 | 29.49 | 29.29 | 29.49 | 5,309 | -0.02(-0.08%) |
Aug 20, 2020 | 29.35 | 29.66 | 29.34 | 29.51 | 2,273 | -0.20(-0.68%) |
Aug 19, 2020 | 29.75 | 29.81 | 29.72 | 29.72 | 2,078 | +0.05(+0.16%) |
Aug 18, 2020 | 29.68 | 29.72 | 29.66 | 29.67 | 2,409 | -0.04(-0.12%) |
Aug 17, 2020 | 29.62 | 29.75 | 29.62 | 29.71 | 4,263 | +0.27(+0.91%) |
Aug 14, 2020 | 29.51 | 29.54 | 29.41 | 29.44 | 6,609 | -0.19(-0.65%) |
Aug 13, 2020 | 29.84 | 29.87 | 29.61 | 29.63 | 6,621 | -0.30(-0.99%) |
Aug 12, 2020 | 29.70 | 29.96 | 29.70 | 29.93 | 4,205 | +0.60(+2.03%) |
Aug 11, 2020 | 29.62 | 29.74 | 29.33 | 29.33 | 8,125 | -0.13(-0.44%) |
Aug 10, 2020 | 29.41 | 29.49 | 29.37 | 29.46 | 4,425 | +0.03(+0.11%) |
Aug 07, 2020 | 29.35 | 29.43 | 29.25 | 29.43 | 143,788 | -0.20(-0.67%) |
Aug 06, 2020 | 29.50 | 29.63 | 29.44 | 29.63 | 6,651 | +0.03(+0.11%) |
Aug 05, 2020 | 29.58 | 29.67 | 29.40 | 29.60 | 25,579 | +0.33(+1.13%) |
Aug 04, 2020 | 29.08 | 29.31 | 29.05 | 29.27 | 6,904 | +0.25(+0.86%) |
Aug 03, 2020 | 28.92 | 29.13 | 28.82 | 29.02 | 9,308 | +0.39(+1.37%) |
Jul 31, 2020 | 28.97 | 28.97 | 28.47 | 28.62 | 5,634 | -0.18(-0.64%) |
Jul 30, 2020 | 28.64 | 28.84 | 28.47 | 28.81 | 6,938 | -0.29(-0.98%) |
Jul 29, 2020 | 28.89 | 29.13 | 28.89 | 29.09 | 2,888 | +0.44(+1.55%) |
Jul 28, 2020 | 28.70 | 28.76 | 28.65 | 28.65 | 1,764 | -0.24(-0.83%) |
Jul 27, 2020 | 28.78 | 28.94 | 28.77 | 28.89 | 4,814 | +0.38(+1.35%) |
Jul 24, 2020 | 28.61 | 28.61 | 28.44 | 28.51 | 3,684 | -0.20(-0.68%) |
Jul 23, 2020 | 28.96 | 29.11 | 28.66 | 28.70 | 8,032 | -0.34(-1.18%) |
Jul 22, 2020 | 28.94 | 29.04 | 28.90 | 29.04 | 3,094 | +0.08(+0.29%) |
Jul 21, 2020 | 29.17 | 29.17 | 28.93 | 28.96 | 5,839 | +0.05(+0.16%) |
Jul 20, 2020 | 28.48 | 28.91 | 28.48 | 28.91 | 2,448 | +0.45(+1.58%) |
Jul 17, 2020 | 28.36 | 28.50 | 28.36 | 28.46 | 1,516 | +0.15(+0.52%) |
Jul 16, 2020 | 28.26 | 28.35 | 28.26 | 28.31 | 2,231 | -0.12(-0.41%) |
Jul 15, 2020 | 28.52 | 28.52 | 28.38 | 28.43 | 2,737 | +0.31(+1.12%) |
Jul 14, 2020 | 27.93 | 28.12 | 27.66 | 28.12 | 3,289 | +0.20(+0.73%) |
Jul 13, 2020 | 28.36 | 28.51 | 27.91 | 27.91 | 7,703 | -0.25(-0.87%) |
Jul 10, 2020 | 28.03 | 28.19 | 27.84 | 28.16 | 2,167 | +0.20(+0.71%) |
Jul 09, 2020 | 27.99 | 28.02 | 27.69 | 27.96 | 2,851 | -0.10(-0.35%) |
Jul 08, 2020 | 27.82 | 28.09 | 27.82 | 28.06 | 3,694 | +0.27(+0.98%) |
Jul 07, 2020 | 27.97 | 28.08 | 27.78 | 27.78 | 5,591 | -0.42(-1.50%) |
Jul 06, 2020 | 28.07 | 28.21 | 28.07 | 28.21 | 5,426 | +0.83(+3.03%) |
Jul 02, 2020 | 27.56 | 27.56 | 27.38 | 27.38 | 4,442 | +0.21(+0.78%) |