Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.35 | 28.93 | 27.79 | 28.37 | 82,613 | -0.20(-0.71%) |
Sep 29, 2020 | 28.20 | 28.98 | 28.16 | 28.57 | 116,424 | +0.39(+1.40%) |
Sep 28, 2020 | 28.69 | 28.69 | 27.93 | 28.18 | 79,299 | -1.15(-3.93%) |
Sep 25, 2020 | 30.73 | 30.73 | 29.27 | 29.33 | 69,657 | -1.25(-4.08%) |
Sep 24, 2020 | 31.02 | 31.11 | 29.73 | 30.58 | 187,210 | -0.29(-0.93%) |
Sep 23, 2020 | 29.12 | 30.92 | 29.12 | 30.86 | 114,329 | +1.67(+5.72%) |
Sep 22, 2020 | 29.77 | 29.77 | 28.75 | 29.19 | 98,616 | -0.71(-2.37%) |
Sep 21, 2020 | 29.12 | 30.21 | 28.98 | 29.90 | 223,450 | +1.59(+5.63%) |
Sep 18, 2020 | 27.20 | 28.45 | 27.20 | 28.31 | 118,996 | +1.15(+4.24%) |
Sep 17, 2020 | 26.70 | 27.50 | 26.35 | 27.16 | 128,596 | +0.94(+3.59%) |
Sep 16, 2020 | 26.14 | 26.43 | 25.70 | 26.22 | 101,426 | -0.27(-1.01%) |
Sep 15, 2020 | 27.01 | 27.01 | 25.99 | 26.49 | 109,838 | -0.63(-2.34%) |
Sep 14, 2020 | 28.20 | 28.27 | 26.98 | 27.12 | 89,541 | -1.52(-5.29%) |
Sep 11, 2020 | 28.18 | 29.08 | 28.14 | 28.64 | 150,621 | +0.29(+1.02%) |
Sep 10, 2020 | 27.39 | 28.37 | 27.39 | 28.35 | 81,879 | +0.75(+2.71%) |
Sep 09, 2020 | 27.87 | 27.97 | 26.93 | 27.60 | 90,298 | -0.59(-2.11%) |
Sep 08, 2020 | 27.66 | 28.52 | 27.66 | 28.20 | 136,512 | +0.79(+2.87%) |
Sep 04, 2020 | 26.99 | 28.35 | 26.68 | 27.41 | 141,816 | +0.21(+0.78%) |
Sep 03, 2020 | 26.68 | 27.56 | 26.07 | 27.20 | 303,128 | +0.69(+2.61%) |
Sep 02, 2020 | 27.45 | 27.83 | 26.42 | 26.51 | 82,200 | -1.02(-3.70%) |
Sep 01, 2020 | 27.60 | 28.12 | 27.47 | 27.52 | 64,429 | -0.08(-0.28%) |
Aug 31, 2020 | 27.04 | 27.73 | 27.04 | 27.60 | 82,612 | +0.56(+2.06%) |
Aug 28, 2020 | 27.18 | 27.79 | 27.02 | 27.04 | 74,972 | -0.35(-1.26%) |
Aug 27, 2020 | 28.12 | 28.12 | 27.22 | 27.39 | 68,968 | -0.81(-2.86%) |
Aug 26, 2020 | 27.70 | 28.52 | 27.70 | 28.20 | 58,645 | +0.48(+1.73%) |
Aug 25, 2020 | 27.68 | 28.21 | 27.54 | 27.72 | 62,766 | -0.10(-0.35%) |
Aug 24, 2020 | 28.12 | 28.79 | 27.79 | 27.81 | 119,715 | -0.44(-1.56%) |
Aug 21, 2020 | 28.37 | 28.83 | 28.00 | 28.25 | 51,162 | -0.08(-0.27%) |
Aug 20, 2020 | 29.12 | 29.27 | 27.98 | 28.33 | 65,302 | -0.54(-1.86%) |
Aug 19, 2020 | 27.85 | 28.94 | 27.85 | 28.87 | 95,540 | +0.96(+3.44%) |
Aug 18, 2020 | 27.60 | 28.20 | 27.60 | 27.91 | 161,147 | +0.25(+0.90%) |
Aug 17, 2020 | 28.02 | 28.27 | 27.64 | 27.66 | 72,800 | -0.42(-1.50%) |
Aug 14, 2020 | 28.16 | 28.27 | 27.58 | 28.08 | 83,672 | +0.00(+0.00%) |
Aug 13, 2020 | 27.43 | 28.20 | 27.18 | 28.08 | 93,598 | +0.61(+2.24%) |
Aug 12, 2020 | 27.56 | 27.79 | 27.41 | 27.47 | 107,137 | -0.56(-1.99%) |
Aug 11, 2020 | 26.74 | 28.12 | 26.60 | 28.02 | 111,425 | +0.79(+2.89%) |
Aug 10, 2020 | 27.26 | 27.45 | 26.89 | 27.24 | 76,326 | -0.10(-0.35%) |
Aug 07, 2020 | 28.16 | 28.29 | 27.31 | 27.33 | 101,074 | -0.75(-2.67%) |
Aug 06, 2020 | 28.25 | 28.39 | 27.91 | 28.08 | 66,327 | +0.02(+0.07%) |
Aug 05, 2020 | 27.50 | 28.33 | 27.49 | 28.06 | 91,775 | +0.19(+0.69%) |
Aug 04, 2020 | 28.73 | 28.73 | 27.70 | 27.87 | 125,292 | -0.74(-2.58%) |
Aug 03, 2020 | 27.83 | 28.81 | 27.83 | 28.61 | 99,321 | +0.72(+2.58%) |
Jul 31, 2020 | 27.77 | 28.70 | 27.77 | 27.89 | 100,084 | +0.10(+0.35%) |
Jul 30, 2020 | 28.23 | 28.52 | 27.79 | 27.79 | 119,204 | +0.35(+1.26%) |
Jul 29, 2020 | 28.45 | 28.45 | 27.45 | 27.45 | 112,386 | -1.34(-4.67%) |
Jul 28, 2020 | 30.02 | 30.04 | 28.46 | 28.79 | 238,797 | -1.09(-3.66%) |
Jul 27, 2020 | 30.42 | 31.23 | 29.85 | 29.88 | 163,683 | -0.67(-2.20%) |
Jul 24, 2020 | 30.52 | 30.60 | 29.98 | 30.56 | 106,857 | +0.42(+1.40%) |
Jul 23, 2020 | 29.90 | 30.81 | 29.62 | 30.13 | 357,511 | +0.33(+1.09%) |
Jul 22, 2020 | 30.96 | 31.15 | 29.81 | 29.81 | 217,784 | -0.98(-3.18%) |
Jul 21, 2020 | 30.40 | 30.90 | 30.13 | 30.79 | 249,667 | -0.12(-0.37%) |
Jul 20, 2020 | 30.17 | 31.11 | 30.04 | 30.90 | 157,990 | +0.67(+2.22%) |
Jul 17, 2020 | 30.90 | 31.11 | 29.96 | 30.23 | 165,365 | -0.81(-2.60%) |
Jul 16, 2020 | 30.75 | 31.21 | 30.48 | 31.04 | 176,249 | +0.70(+2.31%) |
Jul 15, 2020 | 30.08 | 30.77 | 29.79 | 30.34 | 254,156 | -0.64(-2.08%) |
Jul 14, 2020 | 31.63 | 31.73 | 30.84 | 30.98 | 305,135 | -0.52(-1.65%) |
Jul 13, 2020 | 30.33 | 31.63 | 30.22 | 31.50 | 356,358 | +0.83(+2.69%) |
Jul 10, 2020 | 31.17 | 31.17 | 30.44 | 30.67 | 185,945 | -0.27(-0.87%) |
Jul 09, 2020 | 30.63 | 31.84 | 30.61 | 30.94 | 199,238 | +0.38(+1.26%) |
Jul 08, 2020 | 30.46 | 31.09 | 30.15 | 30.56 | 137,878 | +0.08(+0.25%) |
Jul 07, 2020 | 29.96 | 30.56 | 29.77 | 30.48 | 130,150 | +1.13(+3.86%) |
Jul 06, 2020 | 28.39 | 29.47 | 28.31 | 29.35 | 78,916 | -0.10(-0.33%) |
Jul 02, 2020 | 28.45 | 29.62 | 28.12 | 29.44 | 160,364 | +0.23(+0.79%) |