Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.14 | 27.46 | 27.09 | 27.15 | 212,984 | -0.12(-0.43%) |
Sep 29, 2020 | 27.63 | 27.88 | 27.19 | 27.27 | 110,058 | -0.35(-1.27%) |
Sep 28, 2020 | 28.10 | 28.30 | 27.34 | 27.62 | 102,977 | -0.16(-0.56%) |
Sep 25, 2020 | 27.49 | 27.85 | 27.30 | 27.78 | 74,802 | +0.17(+0.60%) |
Sep 24, 2020 | 27.08 | 27.84 | 26.69 | 27.61 | 121,981 | +0.61(+2.27%) |
Sep 23, 2020 | 27.85 | 27.97 | 26.87 | 27.00 | 157,062 | -0.92(-3.31%) |
Sep 22, 2020 | 28.35 | 28.43 | 27.63 | 27.92 | 119,185 | -0.32(-1.14%) |
Sep 21, 2020 | 28.72 | 28.72 | 27.85 | 28.24 | 108,889 | -0.94(-3.23%) |
Sep 18, 2020 | 29.75 | 30.45 | 28.24 | 29.19 | 470,292 | -0.60(-2.03%) |
Sep 17, 2020 | 30.08 | 30.33 | 29.46 | 29.79 | 200,615 | -0.57(-1.89%) |
Sep 16, 2020 | 31.23 | 31.47 | 30.24 | 30.36 | 129,539 | -0.62(-2.01%) |
Sep 15, 2020 | 30.39 | 31.31 | 30.30 | 30.99 | 191,110 | +0.81(+2.67%) |
Sep 14, 2020 | 30.55 | 30.65 | 30.07 | 30.18 | 132,744 | -0.19(-0.64%) |
Sep 11, 2020 | 29.59 | 30.48 | 29.49 | 30.37 | 125,145 | +0.90(+3.07%) |
Sep 10, 2020 | 29.15 | 29.89 | 29.15 | 29.47 | 142,548 | +0.34(+1.17%) |
Sep 09, 2020 | 28.91 | 29.32 | 28.64 | 29.13 | 111,870 | +0.44(+1.52%) |
Sep 08, 2020 | 27.65 | 28.95 | 26.99 | 28.69 | 194,060 | +1.11(+4.02%) |
Sep 04, 2020 | 28.52 | 28.91 | 27.55 | 27.59 | 97,461 | -0.71(-2.51%) |
Sep 03, 2020 | 27.96 | 28.60 | 27.96 | 28.30 | 133,983 | +0.32(+1.15%) |
Sep 02, 2020 | 28.21 | 28.42 | 27.66 | 27.97 | 73,205 | -0.25(-0.89%) |
Sep 01, 2020 | 28.03 | 28.60 | 27.86 | 28.23 | 89,383 | +0.15(+0.52%) |
Aug 31, 2020 | 28.32 | 28.52 | 27.81 | 28.08 | 107,934 | -0.41(-1.43%) |
Aug 28, 2020 | 28.43 | 28.53 | 27.80 | 28.49 | 75,437 | +0.45(+1.59%) |
Aug 27, 2020 | 27.91 | 28.32 | 27.24 | 28.04 | 118,088 | +0.33(+1.19%) |
Aug 26, 2020 | 27.94 | 28.25 | 27.42 | 27.71 | 152,678 | -0.14(-0.49%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.77 | 27.85 | 110,774 | -0.59(-2.08%) |
Aug 24, 2020 | 28.77 | 29.01 | 27.78 | 28.44 | 277,651 | -0.18(-0.64%) |
Aug 21, 2020 | 28.97 | 29.10 | 28.37 | 28.63 | 121,131 | -0.51(-1.73%) |
Aug 20, 2020 | 29.39 | 29.88 | 28.65 | 29.13 | 182,852 | -0.51(-1.71%) |
Aug 19, 2020 | 30.50 | 30.76 | 29.30 | 29.64 | 123,657 | -0.52(-1.74%) |
Aug 18, 2020 | 30.00 | 31.03 | 29.73 | 30.16 | 237,999 | +0.30(+1.01%) |
Aug 17, 2020 | 28.23 | 30.57 | 28.23 | 29.86 | 248,360 | +1.88(+6.70%) |
Aug 14, 2020 | 28.35 | 28.52 | 26.87 | 27.98 | 412,692 | -0.51(-1.81%) |
Aug 13, 2020 | 28.98 | 29.15 | 28.46 | 28.50 | 153,135 | -0.62(-2.14%) |
Aug 12, 2020 | 29.25 | 29.42 | 28.93 | 29.12 | 161,542 | +0.17(+0.57%) |
Aug 11, 2020 | 29.39 | 29.51 | 28.83 | 28.96 | 230,277 | -0.19(-0.67%) |
Aug 10, 2020 | 29.99 | 30.01 | 29.05 | 29.15 | 323,773 | -0.56(-1.90%) |
Aug 07, 2020 | 30.53 | 30.61 | 29.59 | 29.71 | 175,059 | -0.85(-2.77%) |
Aug 06, 2020 | 30.70 | 31.21 | 29.88 | 30.56 | 114,614 | -0.17(-0.54%) |
Aug 05, 2020 | 31.25 | 31.25 | 30.31 | 30.72 | 124,076 | -0.17(-0.53%) |
Aug 04, 2020 | 31.59 | 31.59 | 30.48 | 30.89 | 107,139 | -0.89(-2.81%) |
Aug 03, 2020 | 32.11 | 32.19 | 31.42 | 31.78 | 177,910 | -0.17(-0.52%) |
Jul 31, 2020 | 31.85 | 32.09 | 30.24 | 31.95 | 195,437 | -0.21(-0.66%) |
Jul 30, 2020 | 32.39 | 32.66 | 31.33 | 32.16 | 193,202 | -0.63(-1.93%) |
Jul 29, 2020 | 32.94 | 33.58 | 32.37 | 32.79 | 266,899 | +0.50(+1.53%) |
Jul 28, 2020 | 30.22 | 33.35 | 30.22 | 32.30 | 685,801 | +2.78(+9.41%) |
Jul 27, 2020 | 28.81 | 29.74 | 28.66 | 29.52 | 148,103 | +0.69(+2.39%) |
Jul 24, 2020 | 29.14 | 29.58 | 28.57 | 28.83 | 136,878 | -0.62(-2.11%) |
Jul 23, 2020 | 29.76 | 30.24 | 28.91 | 29.45 | 170,749 | -0.05(-0.16%) |
Jul 22, 2020 | 28.90 | 30.44 | 28.01 | 29.50 | 554,108 | +0.52(+1.78%) |
Jul 21, 2020 | 28.34 | 29.39 | 28.13 | 28.98 | 197,837 | +1.15(+4.12%) |
Jul 20, 2020 | 29.10 | 29.15 | 27.46 | 27.84 | 198,445 | -1.26(-4.34%) |
Jul 17, 2020 | 28.76 | 29.44 | 27.81 | 29.10 | 454,167 | +0.41(+1.42%) |
Jul 16, 2020 | 28.36 | 29.52 | 28.00 | 28.69 | 155,897 | +0.39(+1.37%) |
Jul 15, 2020 | 28.29 | 29.49 | 28.05 | 28.30 | 609,787 | +0.58(+2.10%) |
Jul 14, 2020 | 25.80 | 27.76 | 25.70 | 27.72 | 281,460 | +1.96(+7.62%) |
Jul 13, 2020 | 25.62 | 26.51 | 25.56 | 25.76 | 225,028 | +0.33(+1.30%) |
Jul 10, 2020 | 25.22 | 25.75 | 24.95 | 25.43 | 364,733 | +0.34(+1.36%) |
Jul 09, 2020 | 26.30 | 26.67 | 24.86 | 25.09 | 1,379,112 | -0.62(-2.42%) |
Jul 08, 2020 | 24.28 | 25.83 | 24.15 | 25.71 | 233,464 | +1.98(+8.35%) |
Jul 07, 2020 | 23.60 | 24.01 | 23.42 | 23.73 | 56,022 | -0.06(-0.25%) |
Jul 06, 2020 | 24.53 | 24.53 | 23.73 | 23.79 | 41,508 | -0.47(-1.92%) |
Jul 02, 2020 | 23.75 | 24.49 | 23.75 | 24.25 | 61,852 | +0.84(+3.57%) |