Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.57 | 28.61 | 28.57 | 28.59 | 782,211 | +0.01(+0.03%) |
Sep 29, 2020 | 28.58 | 28.59 | 28.57 | 28.58 | 643,107 | +0.01(+0.03%) |
Sep 28, 2020 | 28.58 | 28.58 | 28.55 | 28.57 | 645,302 | +0.02(+0.06%) |
Sep 25, 2020 | 28.54 | 28.57 | 28.54 | 28.55 | 1,194,430 | +0.00(+0.00%) |
Sep 24, 2020 | 28.58 | 28.58 | 28.54 | 28.55 | 918,252 | -0.02(-0.06%) |
Sep 23, 2020 | 28.61 | 28.61 | 28.57 | 28.57 | 697,089 | -0.04(-0.13%) |
Sep 22, 2020 | 28.59 | 28.61 | 28.59 | 28.61 | 1,159,624 | +0.02(+0.06%) |
Sep 21, 2020 | 28.61 | 28.61 | 28.59 | 28.59 | 737,352 | -0.01(-0.03%) |
Sep 18, 2020 | 28.62 | 28.62 | 28.60 | 28.60 | 668,156 | -0.01(-0.03%) |
Sep 17, 2020 | 28.62 | 28.62 | 28.60 | 28.61 | 666,236 | -0.01(-0.03%) |
Sep 16, 2020 | 28.62 | 28.62 | 28.60 | 28.62 | 884,149 | +0.01(+0.03%) |
Sep 15, 2020 | 28.60 | 28.61 | 28.59 | 28.61 | 1,253,666 | +0.02(+0.06%) |
Sep 14, 2020 | 28.62 | 28.62 | 28.59 | 28.59 | 515,586 | -0.01(-0.03%) |
Sep 11, 2020 | 28.60 | 28.60 | 28.58 | 28.60 | 1,031,149 | +0.01(+0.03%) |
Sep 10, 2020 | 28.60 | 28.60 | 28.57 | 28.59 | 2,207,369 | +0.01(+0.03%) |
Sep 09, 2020 | 28.59 | 28.60 | 28.56 | 28.58 | 2,696,393 | +0.01(+0.03%) |
Sep 08, 2020 | 28.58 | 28.59 | 28.56 | 28.57 | 1,393,783 | -0.01(-0.03%) |
Sep 04, 2020 | 28.60 | 28.61 | 28.57 | 28.58 | 794,458 | -0.01(-0.03%) |
Sep 03, 2020 | 28.62 | 28.63 | 28.59 | 28.59 | 1,140,610 | -0.03(-0.10%) |
Sep 02, 2020 | 28.62 | 28.62 | 28.60 | 28.62 | 1,499,276 | -0.01(-0.03%) |
Sep 01, 2020 | 28.57 | 28.63 | 28.57 | 28.62 | 1,732,973 | +0.02(+0.08%) |
Aug 31, 2020 | 28.56 | 28.61 | 28.56 | 28.60 | 1,570,993 | +0.03(+0.10%) |
Aug 28, 2020 | 28.56 | 28.60 | 28.56 | 28.57 | 1,157,849 | +0.00(+0.00%) |
Aug 27, 2020 | 28.56 | 28.58 | 28.56 | 28.57 | 1,373,663 | +0.00(+0.00%) |
Aug 26, 2020 | 28.58 | 28.58 | 28.56 | 28.57 | 1,099,312 | +0.00(+0.00%) |
Aug 25, 2020 | 28.58 | 28.58 | 28.55 | 28.57 | 752,578 | +0.00(+0.00%) |
Aug 24, 2020 | 28.58 | 28.58 | 28.56 | 28.57 | 780,487 | -0.01(-0.03%) |
Aug 21, 2020 | 28.57 | 28.58 | 28.55 | 28.58 | 1,063,010 | +0.00(+0.00%) |
Aug 20, 2020 | 28.57 | 28.58 | 28.55 | 28.58 | 919,551 | +0.03(+0.10%) |
Aug 19, 2020 | 28.56 | 28.57 | 28.55 | 28.55 | 725,929 | -0.01(-0.03%) |
Aug 18, 2020 | 28.55 | 28.56 | 28.55 | 28.56 | 707,413 | +0.02(+0.06%) |
Aug 17, 2020 | 28.55 | 28.56 | 28.53 | 28.55 | 1,365,610 | +0.01(+0.03%) |
Aug 14, 2020 | 28.56 | 28.56 | 28.53 | 28.54 | 1,182,576 | -0.01(-0.03%) |
Aug 13, 2020 | 28.56 | 28.56 | 28.53 | 28.55 | 841,595 | -0.02(-0.06%) |
Aug 12, 2020 | 28.58 | 28.60 | 28.55 | 28.56 | 1,298,876 | +0.00(+0.00%) |
Aug 11, 2020 | 28.59 | 28.59 | 28.55 | 28.56 | 1,152,796 | -0.01(-0.03%) |
Aug 10, 2020 | 28.59 | 28.59 | 28.56 | 28.57 | 729,480 | +0.01(+0.03%) |
Aug 07, 2020 | 28.59 | 28.59 | 28.56 | 28.56 | 1,310,823 | -0.01(-0.03%) |
Aug 06, 2020 | 28.59 | 28.59 | 28.57 | 28.57 | 1,546,363 | -0.01(-0.03%) |
Aug 05, 2020 | 28.57 | 28.58 | 28.56 | 28.58 | 753,963 | +0.00(+0.00%) |
Aug 04, 2020 | 28.58 | 28.59 | 28.56 | 28.58 | 706,426 | +0.02(+0.06%) |
Aug 03, 2020 | 28.55 | 28.57 | 28.54 | 28.56 | 610,891 | +0.01(+0.02%) |
Jul 31, 2020 | 28.55 | 28.57 | 28.53 | 28.56 | 1,800,974 | +0.03(+0.10%) |
Jul 30, 2020 | 28.54 | 28.56 | 28.52 | 28.53 | 702,996 | +0.00(+0.00%) |
Jul 29, 2020 | 28.52 | 28.55 | 28.50 | 28.53 | 1,776,606 | +0.02(+0.06%) |
Jul 28, 2020 | 28.52 | 28.53 | 28.51 | 28.51 | 565,341 | +0.01(+0.03%) |
Jul 27, 2020 | 28.52 | 28.52 | 28.49 | 28.50 | 669,266 | +0.00(+0.00%) |
Jul 24, 2020 | 28.51 | 28.52 | 28.50 | 28.50 | 869,891 | -0.01(-0.03%) |
Jul 23, 2020 | 28.53 | 28.53 | 28.50 | 28.51 | 864,697 | -0.02(-0.06%) |
Jul 22, 2020 | 28.53 | 28.53 | 28.51 | 28.53 | 907,081 | +0.02(+0.06%) |
Jul 21, 2020 | 28.51 | 28.53 | 28.50 | 28.51 | 1,114,422 | +0.02(+0.06%) |
Jul 20, 2020 | 28.48 | 28.51 | 28.48 | 28.49 | 855,806 | +0.00(+0.00%) |
Jul 17, 2020 | 28.49 | 28.50 | 28.47 | 28.49 | 765,227 | +0.01(+0.03%) |
Jul 16, 2020 | 28.50 | 28.50 | 28.48 | 28.49 | 807,383 | +0.01(+0.03%) |
Jul 15, 2020 | 28.49 | 28.50 | 28.46 | 28.48 | 869,691 | +0.00(+0.00%) |
Jul 14, 2020 | 28.48 | 28.48 | 28.45 | 28.48 | 918,264 | +0.04(+0.13%) |
Jul 13, 2020 | 28.47 | 28.48 | 28.44 | 28.44 | 1,420,517 | +0.00(+0.00%) |
Jul 10, 2020 | 28.48 | 28.49 | 28.44 | 28.44 | 1,194,339 | -0.02(-0.06%) |
Jul 09, 2020 | 28.45 | 28.47 | 28.44 | 28.46 | 634,300 | +0.01(+0.03%) |
Jul 08, 2020 | 28.44 | 28.47 | 28.44 | 28.45 | 1,480,310 | -0.01(-0.03%) |
Jul 07, 2020 | 28.49 | 28.49 | 28.44 | 28.46 | 861,222 | +0.00(+0.00%) |
Jul 06, 2020 | 28.50 | 28.50 | 28.46 | 28.46 | 816,728 | -0.02(-0.06%) |
Jul 02, 2020 | 28.48 | 28.49 | 28.47 | 28.48 | 578,460 | +0.04(+0.13%) |