Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.22 | 30.41 | 30.07 | 30.18 | 10,809 | +0.93(+3.17%) |
Sep 29, 2020 | 29.05 | 29.37 | 28.92 | 29.25 | 4,447 | +0.50(+1.74%) |
Sep 28, 2020 | 28.35 | 28.96 | 28.35 | 28.75 | 8,562 | +0.95(+3.41%) |
Sep 25, 2020 | 27.58 | 27.92 | 27.15 | 27.80 | 10,632 | -0.45(-1.58%) |
Sep 24, 2020 | 28.12 | 28.50 | 28.07 | 28.25 | 6,788 | -0.44(-1.52%) |
Sep 23, 2020 | 29.01 | 29.01 | 28.68 | 28.68 | 6,392 | -0.09(-0.30%) |
Sep 22, 2020 | 28.74 | 28.78 | 28.46 | 28.77 | 5,238 | +0.05(+0.17%) |
Sep 21, 2020 | 30.03 | 30.03 | 28.10 | 28.72 | 4,450 | -0.59(-2.01%) |
Sep 18, 2020 | 29.42 | 29.46 | 29.23 | 29.31 | 15,897 | +0.18(+0.63%) |
Sep 17, 2020 | 29.00 | 29.30 | 29.00 | 29.13 | 37,562 | +0.42(+1.45%) |
Sep 16, 2020 | 28.96 | 29.09 | 28.71 | 28.71 | 17,029 | +0.09(+0.31%) |
Sep 15, 2020 | 28.19 | 28.84 | 28.19 | 28.63 | 10,297 | +1.25(+4.58%) |
Sep 14, 2020 | 27.57 | 27.63 | 27.37 | 27.37 | 13,450 | +0.30(+1.12%) |
Sep 11, 2020 | 26.83 | 27.39 | 26.83 | 27.07 | 2,993 | +0.76(+2.88%) |
Sep 10, 2020 | 26.92 | 26.92 | 26.23 | 26.31 | 24,011 | -0.37(-1.39%) |
Sep 09, 2020 | 26.78 | 26.85 | 26.47 | 26.68 | 11,611 | +0.21(+0.79%) |
Sep 08, 2020 | 26.55 | 26.84 | 26.48 | 26.48 | 617 | -0.56(-2.07%) |
Sep 04, 2020 | 27.22 | 27.22 | 26.39 | 27.04 | 2,167 | -0.28(-1.03%) |
Sep 03, 2020 | 26.99 | 27.42 | 26.99 | 27.32 | 3,469 | -0.47(-1.68%) |
Sep 02, 2020 | 27.97 | 27.97 | 27.55 | 27.78 | 12,044 | -0.26(-0.93%) |
Sep 01, 2020 | 28.05 | 28.14 | 27.90 | 28.04 | 1,534 | +0.73(+2.67%) |
Aug 31, 2020 | 27.34 | 27.34 | 27.16 | 27.32 | 3,760 | -0.79(-2.81%) |
Aug 28, 2020 | 28.14 | 28.17 | 27.89 | 28.11 | 2,374 | +0.28(+0.99%) |
Aug 27, 2020 | 27.93 | 28.11 | 27.59 | 27.83 | 6,272 | -0.15(-0.55%) |
Aug 26, 2020 | 27.81 | 28.04 | 27.62 | 27.99 | 3,339 | +0.67(+2.46%) |
Aug 25, 2020 | 27.12 | 27.31 | 27.03 | 27.31 | 4,755 | +0.63(+2.34%) |
Aug 24, 2020 | 26.87 | 26.94 | 26.64 | 26.69 | 4,379 | +0.51(+1.94%) |
Aug 21, 2020 | 26.06 | 26.19 | 25.88 | 26.18 | 929 | +0.13(+0.49%) |
Aug 20, 2020 | 25.88 | 26.05 | 25.76 | 26.05 | 899 | -0.03(-0.11%) |
Aug 19, 2020 | 26.45 | 26.45 | 26.08 | 26.08 | 1,063 | -0.37(-1.40%) |
Aug 18, 2020 | 26.45 | 26.45 | 26.18 | 26.45 | 1,236 | -0.14(-0.53%) |
Aug 17, 2020 | 26.64 | 26.82 | 26.59 | 26.59 | 1,069 | +0.62(+2.40%) |
Aug 14, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 103 | -0.23(-0.89%) |
Aug 13, 2020 | 25.99 | 26.20 | 25.99 | 26.20 | 487 | +0.04(+0.15%) |
Aug 12, 2020 | 26.03 | 26.17 | 26.03 | 26.17 | 786 | +0.17(+0.64%) |
Aug 11, 2020 | 26.07 | 26.18 | 25.96 | 26.00 | 3,822 | -0.40(-1.51%) |
Aug 10, 2020 | 26.24 | 26.40 | 26.21 | 26.40 | 2,064 | -0.06(-0.22%) |
Aug 07, 2020 | 26.46 | 26.62 | 26.46 | 26.46 | 1,651 | -0.28(-1.04%) |
Aug 06, 2020 | 26.77 | 26.92 | 26.44 | 26.74 | 2,764 | -0.10(-0.37%) |
Aug 05, 2020 | 26.62 | 26.93 | 26.62 | 26.83 | 3,527 | +0.45(+1.69%) |
Aug 04, 2020 | 26.60 | 26.60 | 26.39 | 26.39 | 1,189 | +0.11(+0.42%) |
Aug 03, 2020 | 26.18 | 26.49 | 25.87 | 26.28 | 29,042 | +0.89(+3.52%) |
Jul 31, 2020 | 25.21 | 25.58 | 25.21 | 25.38 | 516 | +0.20(+0.78%) |
Jul 30, 2020 | 25.09 | 25.19 | 25.09 | 25.19 | 537 | +0.15(+0.59%) |
Jul 29, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 64 | +0.65(+2.65%) |
Jul 28, 2020 | 24.20 | 24.39 | 24.18 | 24.39 | 3,735 | +0.14(+0.57%) |
Jul 27, 2020 | 24.22 | 24.26 | 24.22 | 24.26 | 1,605 | -0.22(-0.91%) |
Jul 24, 2020 | 24.44 | 24.51 | 24.22 | 24.48 | 1,032 | -0.63(-2.51%) |
Jul 23, 2020 | 25.04 | 25.33 | 24.88 | 25.11 | 6,384 | +0.25(+1.02%) |
Jul 22, 2020 | 25.29 | 25.29 | 24.26 | 24.86 | 5,886 | -0.93(-3.60%) |
Jul 21, 2020 | 25.67 | 25.78 | 25.41 | 25.78 | 665 | +0.41(+1.61%) |
Jul 20, 2020 | 24.46 | 25.43 | 24.46 | 25.38 | 3,725 | +1.09(+4.48%) |
Jul 17, 2020 | 24.27 | 24.29 | 24.27 | 24.29 | 1,341 | -0.18(-0.75%) |
Jul 16, 2020 | 24.52 | 24.52 | 23.71 | 24.47 | 5,863 | -1.34(-5.18%) |
Jul 15, 2020 | 26.13 | 26.13 | 25.57 | 25.81 | 1,393 | -0.67(-2.54%) |
Jul 14, 2020 | 26.01 | 26.65 | 25.92 | 26.48 | 9,088 | +0.19(+0.74%) |
Jul 13, 2020 | 27.33 | 28.04 | 26.24 | 26.29 | 15,952 | -0.33(-1.25%) |
Jul 10, 2020 | 26.76 | 26.80 | 26.37 | 26.62 | 10,116 | +0.39(+1.49%) |
Jul 09, 2020 | 26.16 | 26.28 | 25.44 | 26.23 | 7,706 | +0.78(+3.05%) |
Jul 08, 2020 | 25.83 | 26.22 | 25.36 | 25.45 | 11,128 | +0.51(+2.06%) |
Jul 07, 2020 | 24.55 | 24.94 | 24.42 | 24.94 | 2,658 | +0.37(+1.51%) |
Jul 06, 2020 | 24.39 | 24.57 | 24.39 | 24.57 | 859 | +2.77(+12.71%) |
Jul 02, 2020 | 21.65 | 21.80 | 21.65 | 21.80 | 1,135 | +1.01(+4.88%) |