Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.14 | 27.46 | 27.09 | 27.15 | 213,013 | -0.12(-0.43%) |
Sep 29, 2020 | 27.63 | 27.88 | 27.19 | 27.27 | 110,073 | -0.35(-1.27%) |
Sep 28, 2020 | 28.09 | 28.30 | 27.33 | 27.62 | 102,991 | -0.16(-0.56%) |
Sep 25, 2020 | 27.49 | 27.85 | 27.30 | 27.77 | 74,813 | +0.17(+0.60%) |
Sep 24, 2020 | 27.07 | 27.84 | 26.68 | 27.61 | 121,997 | +0.61(+2.27%) |
Sep 23, 2020 | 27.85 | 27.97 | 26.87 | 26.99 | 157,083 | -0.92(-3.31%) |
Sep 22, 2020 | 28.35 | 28.42 | 27.63 | 27.92 | 119,201 | -0.32(-1.14%) |
Sep 21, 2020 | 28.72 | 28.72 | 27.84 | 28.24 | 108,904 | -0.94(-3.23%) |
Sep 18, 2020 | 29.75 | 30.45 | 28.24 | 29.18 | 470,356 | -0.60(-2.03%) |
Sep 17, 2020 | 30.08 | 30.32 | 29.46 | 29.79 | 200,642 | -0.57(-1.89%) |
Sep 16, 2020 | 31.23 | 31.47 | 30.23 | 30.36 | 129,556 | -0.62(-2.01%) |
Sep 15, 2020 | 30.39 | 31.30 | 30.29 | 30.98 | 191,136 | +0.81(+2.67%) |
Sep 14, 2020 | 30.55 | 30.64 | 30.07 | 30.18 | 132,763 | -0.19(-0.64%) |
Sep 11, 2020 | 29.58 | 30.47 | 29.49 | 30.37 | 125,162 | +0.90(+3.07%) |
Sep 10, 2020 | 29.15 | 29.88 | 29.15 | 29.47 | 142,568 | +0.34(+1.17%) |
Sep 09, 2020 | 28.90 | 29.32 | 28.64 | 29.13 | 111,885 | +0.44(+1.52%) |
Sep 08, 2020 | 27.65 | 28.94 | 26.99 | 28.69 | 194,086 | +1.11(+4.02%) |
Sep 04, 2020 | 28.51 | 28.90 | 27.55 | 27.58 | 97,474 | -0.71(-2.51%) |
Sep 03, 2020 | 27.96 | 28.59 | 27.96 | 28.29 | 134,001 | +0.32(+1.15%) |
Sep 02, 2020 | 28.20 | 28.42 | 27.66 | 27.97 | 73,215 | -0.25(-0.90%) |
Sep 01, 2020 | 28.03 | 28.59 | 27.85 | 28.22 | 89,395 | +0.15(+0.52%) |
Aug 31, 2020 | 28.32 | 28.51 | 27.81 | 28.08 | 107,948 | -0.41(-1.43%) |
Aug 28, 2020 | 28.43 | 28.52 | 27.80 | 28.49 | 75,447 | +0.45(+1.59%) |
Aug 27, 2020 | 27.90 | 28.32 | 27.23 | 28.04 | 118,104 | +0.33(+1.19%) |
Aug 26, 2020 | 27.93 | 28.24 | 27.42 | 27.71 | 152,699 | -0.14(-0.49%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.77 | 27.84 | 110,789 | -0.59(-2.08%) |
Aug 24, 2020 | 28.77 | 29.01 | 27.78 | 28.44 | 277,689 | -0.18(-0.64%) |
Aug 21, 2020 | 28.96 | 29.10 | 28.37 | 28.62 | 121,148 | -0.51(-1.73%) |
Aug 20, 2020 | 29.39 | 29.87 | 28.65 | 29.13 | 182,877 | -0.51(-1.70%) |
Aug 19, 2020 | 30.50 | 30.76 | 29.30 | 29.63 | 123,674 | -0.52(-1.74%) |
Aug 18, 2020 | 29.99 | 31.03 | 29.73 | 30.16 | 238,031 | +0.30(+1.01%) |
Aug 17, 2020 | 28.22 | 30.56 | 28.22 | 29.86 | 248,394 | +1.88(+6.70%) |
Aug 14, 2020 | 28.35 | 28.51 | 26.86 | 27.98 | 412,748 | -0.51(-1.81%) |
Aug 13, 2020 | 28.97 | 29.15 | 28.46 | 28.50 | 153,156 | -0.62(-2.14%) |
Aug 12, 2020 | 29.24 | 29.42 | 28.92 | 29.12 | 161,564 | +0.17(+0.57%) |
Aug 11, 2020 | 29.39 | 29.51 | 28.83 | 28.95 | 230,308 | -0.19(-0.67%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.05 | 29.15 | 323,817 | -0.56(-1.90%) |
Aug 07, 2020 | 30.53 | 30.60 | 29.59 | 29.71 | 175,083 | -0.85(-2.77%) |
Aug 06, 2020 | 30.70 | 31.21 | 29.87 | 30.55 | 114,629 | -0.17(-0.54%) |
Aug 05, 2020 | 31.24 | 31.24 | 30.30 | 30.72 | 124,093 | -0.17(-0.53%) |
Aug 04, 2020 | 31.58 | 31.58 | 30.48 | 30.89 | 107,154 | -0.89(-2.81%) |
Aug 03, 2020 | 32.11 | 32.18 | 31.42 | 31.78 | 177,934 | -0.17(-0.52%) |
Jul 31, 2020 | 31.85 | 32.09 | 30.23 | 31.94 | 195,463 | -0.21(-0.66%) |
Jul 30, 2020 | 32.38 | 32.66 | 31.32 | 32.16 | 193,229 | -0.63(-1.93%) |
Jul 29, 2020 | 32.94 | 33.58 | 32.36 | 32.79 | 266,936 | +0.50(+1.53%) |
Jul 28, 2020 | 30.21 | 33.34 | 30.21 | 32.29 | 685,895 | +2.78(+9.41%) |
Jul 27, 2020 | 28.81 | 29.74 | 28.66 | 29.52 | 148,123 | +0.69(+2.39%) |
Jul 24, 2020 | 29.14 | 29.57 | 28.56 | 28.83 | 136,896 | -0.62(-2.11%) |
Jul 23, 2020 | 29.76 | 30.23 | 28.90 | 29.45 | 170,773 | -0.05(-0.16%) |
Jul 22, 2020 | 28.89 | 30.44 | 28.01 | 29.50 | 554,183 | +0.51(+1.78%) |
Jul 21, 2020 | 28.34 | 29.39 | 28.13 | 28.98 | 197,864 | +1.15(+4.12%) |
Jul 20, 2020 | 29.10 | 29.15 | 27.46 | 27.83 | 198,472 | -1.26(-4.34%) |
Jul 17, 2020 | 28.76 | 29.44 | 27.81 | 29.10 | 454,229 | +0.41(+1.42%) |
Jul 16, 2020 | 28.36 | 29.52 | 28.00 | 28.69 | 155,919 | +0.39(+1.37%) |
Jul 15, 2020 | 28.28 | 29.49 | 28.05 | 28.30 | 609,870 | +0.58(+2.10%) |
Jul 14, 2020 | 25.79 | 27.76 | 25.70 | 27.72 | 281,498 | +1.96(+7.62%) |
Jul 13, 2020 | 25.62 | 26.50 | 25.56 | 25.76 | 225,059 | +0.33(+1.30%) |
Jul 10, 2020 | 25.22 | 25.75 | 24.95 | 25.43 | 364,783 | +0.34(+1.36%) |
Jul 09, 2020 | 26.30 | 26.67 | 24.86 | 25.09 | 1,379,300 | -0.62(-2.42%) |
Jul 08, 2020 | 24.28 | 25.82 | 24.14 | 25.71 | 233,496 | +1.98(+8.35%) |
Jul 07, 2020 | 23.60 | 24.01 | 23.41 | 23.72 | 56,029 | -0.06(-0.25%) |
Jul 06, 2020 | 24.53 | 24.53 | 23.72 | 23.78 | 41,513 | -0.47(-1.92%) |
Jul 02, 2020 | 23.74 | 24.48 | 23.74 | 24.25 | 61,860 | +0.84(+3.57%) |