Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.15 | 28.23 | 28.04 | 28.08 | 160,837 | -0.02(-0.06%) |
Sep 29, 2020 | 28.20 | 28.20 | 28.05 | 28.10 | 139,589 | -0.07(-0.25%) |
Sep 28, 2020 | 28.15 | 28.23 | 28.06 | 28.17 | 168,086 | +0.31(+1.10%) |
Sep 25, 2020 | 27.68 | 27.94 | 27.62 | 27.86 | 95,796 | +0.23(+0.83%) |
Sep 24, 2020 | 27.61 | 27.83 | 27.47 | 27.63 | 241,839 | +0.00(+0.00%) |
Sep 23, 2020 | 28.02 | 28.02 | 27.61 | 27.63 | 262,958 | -0.30(-1.08%) |
Sep 22, 2020 | 27.78 | 28.01 | 27.77 | 27.93 | 292,601 | +0.21(+0.77%) |
Sep 21, 2020 | 27.76 | 27.86 | 27.47 | 27.72 | 521,786 | -0.21(-0.76%) |
Sep 18, 2020 | 28.09 | 28.16 | 27.84 | 27.93 | 273,058 | -0.15(-0.54%) |
Sep 17, 2020 | 28.18 | 28.28 | 28.02 | 28.09 | 148,033 | -0.20(-0.72%) |
Sep 16, 2020 | 28.68 | 28.68 | 28.24 | 28.29 | 152,214 | -0.07(-0.25%) |
Sep 15, 2020 | 28.30 | 28.48 | 28.27 | 28.36 | 177,233 | +0.07(+0.25%) |
Sep 14, 2020 | 28.20 | 28.44 | 28.20 | 28.29 | 159,555 | +0.25(+0.88%) |
Sep 11, 2020 | 28.07 | 28.25 | 27.99 | 28.04 | 199,039 | -0.01(-0.03%) |
Sep 10, 2020 | 28.80 | 28.80 | 28.05 | 28.05 | 146,913 | -0.27(-0.94%) |
Sep 09, 2020 | 28.19 | 28.45 | 28.01 | 28.32 | 256,646 | +0.31(+1.11%) |
Sep 08, 2020 | 28.11 | 28.42 | 28.01 | 28.01 | 282,477 | -0.66(-2.30%) |
Sep 04, 2020 | 29.04 | 29.04 | 28.37 | 28.67 | 316,725 | -0.40(-1.39%) |
Sep 03, 2020 | 29.38 | 29.38 | 28.92 | 29.07 | 392,758 | -0.31(-1.06%) |
Sep 02, 2020 | 29.12 | 29.46 | 29.06 | 29.38 | 427,714 | +0.35(+1.19%) |
Sep 01, 2020 | 28.96 | 29.03 | 28.72 | 29.03 | 405,654 | +0.26(+0.89%) |
Aug 31, 2020 | 28.79 | 28.96 | 28.66 | 28.78 | 184,539 | -0.02(-0.06%) |
Aug 28, 2020 | 28.95 | 28.95 | 28.66 | 28.79 | 275,202 | +0.20(+0.71%) |
Aug 27, 2020 | 28.87 | 28.87 | 28.59 | 28.59 | 417,942 | -0.14(-0.49%) |
Aug 26, 2020 | 28.58 | 28.76 | 28.51 | 28.73 | 223,701 | +0.13(+0.47%) |
Aug 25, 2020 | 28.67 | 28.67 | 28.42 | 28.60 | 192,844 | -0.01(-0.03%) |
Aug 24, 2020 | 28.70 | 28.82 | 28.52 | 28.61 | 233,886 | +0.12(+0.40%) |
Aug 21, 2020 | 28.51 | 28.51 | 28.31 | 28.49 | 239,320 | +0.08(+0.28%) |
Aug 20, 2020 | 28.25 | 28.43 | 28.23 | 28.41 | 244,415 | +0.15(+0.53%) |
Aug 19, 2020 | 28.36 | 28.42 | 28.24 | 28.26 | 165,278 | -0.08(-0.28%) |
Aug 18, 2020 | 28.27 | 28.39 | 28.19 | 28.34 | 416,135 | +0.04(+0.13%) |
Aug 17, 2020 | 28.14 | 28.37 | 28.14 | 28.31 | 481,108 | +0.16(+0.57%) |
Aug 14, 2020 | 28.24 | 28.30 | 28.14 | 28.15 | 175,456 | -0.11(-0.38%) |
Aug 13, 2020 | 28.17 | 28.39 | 28.17 | 28.25 | 290,664 | -0.12(-0.41%) |
Aug 12, 2020 | 28.35 | 28.40 | 28.24 | 28.37 | 242,140 | +0.11(+0.38%) |
Aug 11, 2020 | 28.54 | 28.54 | 28.18 | 28.26 | 296,447 | -0.23(-0.81%) |
Aug 10, 2020 | 28.54 | 28.54 | 28.39 | 28.49 | 280,843 | +0.10(+0.34%) |
Aug 07, 2020 | 28.54 | 28.54 | 28.38 | 28.40 | 268,657 | -0.15(-0.53%) |
Aug 06, 2020 | 28.45 | 28.55 | 28.34 | 28.55 | 289,545 | +0.23(+0.81%) |
Aug 05, 2020 | 28.48 | 28.48 | 28.29 | 28.32 | 378,006 | -0.04(-0.16%) |
Aug 04, 2020 | 28.33 | 28.40 | 28.29 | 28.36 | 226,561 | +0.14(+0.50%) |
Aug 03, 2020 | 28.32 | 28.32 | 28.15 | 28.22 | 255,209 | +0.09(+0.31%) |
Jul 31, 2020 | 28.23 | 28.23 | 27.96 | 28.13 | 370,772 | +0.04(+0.13%) |
Jul 30, 2020 | 27.94 | 28.12 | 27.93 | 28.09 | 176,484 | +0.11(+0.38%) |
Jul 29, 2020 | 27.96 | 28.01 | 27.88 | 27.99 | 177,588 | +0.04(+0.16%) |
Jul 28, 2020 | 27.93 | 28.01 | 27.88 | 27.94 | 136,113 | +0.01(+0.03%) |
Jul 27, 2020 | 27.86 | 27.96 | 27.86 | 27.93 | 157,762 | +0.07(+0.25%) |
Jul 24, 2020 | 27.86 | 27.91 | 27.78 | 27.86 | 116,219 | -0.04(-0.13%) |
Jul 23, 2020 | 27.92 | 28.16 | 27.89 | 27.90 | 267,882 | -0.12(-0.41%) |
Jul 22, 2020 | 27.98 | 28.09 | 27.97 | 28.01 | 208,349 | +0.08(+0.29%) |
Jul 21, 2020 | 28.01 | 28.07 | 27.92 | 27.93 | 186,697 | +0.05(+0.19%) |
Jul 20, 2020 | 27.91 | 27.93 | 27.70 | 27.88 | 144,734 | +0.05(+0.19%) |
Jul 17, 2020 | 27.93 | 27.93 | 27.74 | 27.83 | 238,531 | +0.04(+0.16%) |
Jul 16, 2020 | 27.83 | 27.84 | 27.73 | 27.78 | 114,594 | -0.05(-0.19%) |
Jul 15, 2020 | 27.82 | 27.88 | 27.75 | 27.84 | 292,205 | +0.08(+0.29%) |
Jul 14, 2020 | 27.64 | 27.80 | 27.56 | 27.76 | 213,265 | +0.18(+0.66%) |
Jul 13, 2020 | 27.74 | 27.84 | 27.56 | 27.58 | 244,592 | +0.01(+0.02%) |
Jul 10, 2020 | 27.61 | 27.63 | 27.50 | 27.57 | 184,145 | +0.04(+0.16%) |
Jul 09, 2020 | 27.41 | 27.59 | 27.39 | 27.53 | 222,657 | +0.04(+0.16%) |
Jul 08, 2020 | 27.48 | 27.49 | 27.35 | 27.48 | 223,671 | +0.03(+0.10%) |
Jul 07, 2020 | 27.43 | 27.49 | 27.34 | 27.46 | 486,598 | +0.01(+0.03%) |
Jul 06, 2020 | 27.49 | 27.49 | 27.33 | 27.45 | 680,348 | +0.12(+0.45%) |
Jul 02, 2020 | 27.37 | 27.37 | 27.25 | 27.32 | 643,717 | +0.07(+0.26%) |