Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.44 | 26.31 | 25.44 | 25.84 | 1,742,453 | +0.64(+2.55%) |
Sep 29, 2020 | 26.18 | 26.21 | 24.70 | 25.20 | 1,573,967 | -0.99(-3.77%) |
Sep 28, 2020 | 25.32 | 26.37 | 24.78 | 26.18 | 2,300,779 | +1.26(+5.04%) |
Sep 25, 2020 | 26.28 | 26.30 | 24.66 | 24.93 | 2,800,752 | -1.41(-5.34%) |
Sep 24, 2020 | 25.95 | 27.04 | 25.48 | 26.33 | 1,564,693 | +0.34(+1.29%) |
Sep 23, 2020 | 26.66 | 27.16 | 25.98 | 26.00 | 1,102,394 | -0.45(-1.69%) |
Sep 22, 2020 | 25.94 | 26.47 | 25.42 | 26.44 | 1,227,101 | +0.49(+1.90%) |
Sep 21, 2020 | 26.25 | 26.45 | 24.93 | 25.95 | 1,335,680 | -1.36(-4.98%) |
Sep 18, 2020 | 27.53 | 28.34 | 27.05 | 27.31 | 1,754,872 | +0.04(+0.14%) |
Sep 17, 2020 | 28.23 | 28.47 | 26.88 | 27.27 | 1,638,314 | -1.60(-5.55%) |
Sep 16, 2020 | 28.88 | 29.33 | 28.61 | 28.88 | 1,109,152 | +0.00(+0.00%) |
Sep 15, 2020 | 28.57 | 28.92 | 27.95 | 28.88 | 1,466,513 | +0.31(+1.08%) |
Sep 14, 2020 | 26.59 | 28.65 | 26.57 | 28.57 | 2,090,511 | +2.29(+8.72%) |
Sep 11, 2020 | 27.93 | 27.93 | 25.77 | 26.28 | 1,966,474 | -1.34(-4.86%) |
Sep 10, 2020 | 29.00 | 29.39 | 27.56 | 27.62 | 1,593,892 | -1.29(-4.48%) |
Sep 09, 2020 | 29.02 | 29.20 | 27.97 | 28.91 | 1,559,816 | -0.08(-0.29%) |
Sep 08, 2020 | 28.60 | 29.49 | 28.48 | 29.00 | 1,600,162 | -0.07(-0.22%) |
Sep 04, 2020 | 29.86 | 30.13 | 28.61 | 29.06 | 1,262,958 | -0.20(-0.67%) |
Sep 03, 2020 | 29.32 | 30.39 | 28.65 | 29.26 | 1,574,148 | +0.11(+0.38%) |
Sep 02, 2020 | 28.66 | 29.56 | 28.55 | 29.15 | 1,426,682 | +0.50(+1.76%) |
Sep 01, 2020 | 27.22 | 28.65 | 27.04 | 28.64 | 1,453,460 | +1.14(+4.13%) |
Aug 31, 2020 | 28.54 | 28.59 | 27.40 | 27.51 | 2,006,819 | -1.17(-4.09%) |
Aug 28, 2020 | 26.84 | 29.41 | 26.80 | 28.68 | 3,381,988 | +2.21(+8.34%) |
Aug 27, 2020 | 25.38 | 26.63 | 25.38 | 26.47 | 1,809,252 | +1.24(+4.91%) |
Aug 26, 2020 | 25.52 | 25.76 | 25.02 | 25.23 | 1,229,540 | -0.22(-0.88%) |
Aug 25, 2020 | 25.48 | 26.27 | 24.87 | 25.46 | 1,569,513 | +0.07(+0.26%) |
Aug 24, 2020 | 24.75 | 25.40 | 24.02 | 25.39 | 1,553,472 | +1.14(+4.69%) |
Aug 21, 2020 | 23.93 | 24.48 | 23.86 | 24.26 | 1,029,669 | +0.25(+1.05%) |
Aug 20, 2020 | 23.47 | 24.12 | 23.16 | 24.00 | 1,684,232 | +0.19(+0.78%) |
Aug 19, 2020 | 24.09 | 24.40 | 23.75 | 23.82 | 1,100,292 | -0.43(-1.77%) |
Aug 18, 2020 | 24.42 | 24.42 | 23.59 | 24.25 | 1,350,177 | -0.18(-0.72%) |
Aug 17, 2020 | 25.24 | 25.32 | 24.09 | 24.42 | 1,683,354 | -0.89(-3.53%) |
Aug 14, 2020 | 24.87 | 25.53 | 24.51 | 25.32 | 1,043,840 | +0.17(+0.67%) |
Aug 13, 2020 | 25.21 | 25.68 | 24.97 | 25.15 | 1,094,095 | -0.15(-0.59%) |
Aug 12, 2020 | 25.62 | 25.79 | 24.83 | 25.30 | 1,486,753 | +0.18(+0.70%) |
Aug 11, 2020 | 25.48 | 26.08 | 25.01 | 25.12 | 2,617,831 | +0.59(+2.39%) |
Aug 10, 2020 | 24.56 | 25.09 | 24.20 | 24.53 | 1,188,926 | +0.47(+1.94%) |
Aug 07, 2020 | 23.17 | 24.10 | 22.95 | 24.07 | 1,463,932 | +0.72(+3.07%) |
Aug 06, 2020 | 22.49 | 23.58 | 22.18 | 23.35 | 1,915,576 | +0.86(+3.81%) |
Aug 05, 2020 | 22.68 | 22.94 | 22.23 | 22.49 | 1,444,451 | +0.07(+0.33%) |
Aug 04, 2020 | 21.81 | 22.82 | 21.80 | 22.42 | 1,837,543 | +0.76(+3.53%) |
Aug 03, 2020 | 21.77 | 21.95 | 21.19 | 21.66 | 2,127,135 | -0.70(-3.13%) |
Jul 31, 2020 | 23.72 | 23.97 | 22.05 | 22.36 | 2,271,371 | -1.34(-5.66%) |
Jul 30, 2020 | 23.29 | 23.94 | 22.72 | 23.70 | 3,303,520 | -1.05(-4.25%) |
Jul 29, 2020 | 23.85 | 25.41 | 23.85 | 24.75 | 3,913,048 | +1.16(+4.94%) |
Jul 28, 2020 | 22.89 | 23.87 | 22.84 | 23.58 | 2,293,388 | +0.57(+2.47%) |
Jul 27, 2020 | 22.99 | 23.35 | 22.60 | 23.02 | 2,177,303 | -0.09(-0.40%) |
Jul 24, 2020 | 22.69 | 23.29 | 22.12 | 23.11 | 2,492,957 | +0.75(+3.38%) |
Jul 23, 2020 | 21.81 | 22.45 | 21.35 | 22.36 | 2,401,701 | +0.37(+1.69%) |
Jul 22, 2020 | 20.59 | 22.31 | 20.59 | 21.98 | 2,627,296 | +0.94(+4.47%) |
Jul 21, 2020 | 20.65 | 21.27 | 20.51 | 21.04 | 1,577,730 | +0.57(+2.78%) |
Jul 20, 2020 | 20.85 | 21.19 | 19.91 | 20.47 | 1,829,206 | -0.56(-2.66%) |
Jul 17, 2020 | 20.73 | 21.47 | 20.73 | 21.03 | 1,829,378 | -0.06(-0.26%) |
Jul 16, 2020 | 21.05 | 21.53 | 20.59 | 21.09 | 1,821,698 | -0.59(-2.71%) |
Jul 15, 2020 | 20.25 | 21.81 | 20.19 | 21.68 | 4,314,997 | +2.52(+13.13%) |
Jul 14, 2020 | 19.55 | 19.74 | 18.86 | 19.16 | 2,090,344 | -0.42(-2.14%) |
Jul 13, 2020 | 20.41 | 20.73 | 19.46 | 19.58 | 2,781,404 | -0.62(-3.09%) |
Jul 10, 2020 | 19.41 | 20.23 | 18.98 | 20.20 | 2,690,603 | +0.71(+3.63%) |
Jul 09, 2020 | 19.77 | 20.13 | 18.96 | 19.50 | 2,305,946 | -0.48(-2.42%) |
Jul 08, 2020 | 19.53 | 19.98 | 19.21 | 19.98 | 1,724,911 | +0.32(+1.61%) |
Jul 07, 2020 | 19.93 | 20.15 | 19.50 | 19.66 | 2,510,149 | -0.86(-4.18%) |
Jul 06, 2020 | 20.74 | 20.91 | 19.67 | 20.52 | 3,210,608 | +0.44(+2.18%) |
Jul 02, 2020 | 20.92 | 20.97 | 19.86 | 20.08 | 2,500,365 | -0.18(-0.87%) |