Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.20 | 26.71 | 23.88 | 24.70 | 18,652 | -1.47(-5.61%) |
Sep 29, 2020 | 26.32 | 27.09 | 26.09 | 26.16 | 3,239 | -0.46(-1.74%) |
Sep 28, 2020 | 26.55 | 26.90 | 26.40 | 26.63 | 2,260 | +0.39(+1.47%) |
Sep 25, 2020 | 25.89 | 27.25 | 25.70 | 26.24 | 6,753 | -0.15(-0.59%) |
Sep 24, 2020 | 27.21 | 27.30 | 25.86 | 26.40 | 8,567 | -1.24(-4.48%) |
Sep 23, 2020 | 26.78 | 28.06 | 26.47 | 27.63 | 12,459 | +0.58(+2.14%) |
Sep 22, 2020 | 25.35 | 27.05 | 25.16 | 27.05 | 14,974 | +1.51(+5.90%) |
Sep 21, 2020 | 25.43 | 25.62 | 25.16 | 25.55 | 6,135 | +0.04(+0.15%) |
Sep 18, 2020 | 25.93 | 26.07 | 25.51 | 25.51 | 4,243 | -0.58(-2.22%) |
Sep 17, 2020 | 26.32 | 26.32 | 25.66 | 26.09 | 3,357 | -0.66(-2.46%) |
Sep 16, 2020 | 25.66 | 26.74 | 25.64 | 26.74 | 2,475 | +1.24(+4.85%) |
Sep 15, 2020 | 26.05 | 26.13 | 25.51 | 25.51 | 4,234 | -0.19(-0.75%) |
Sep 14, 2020 | 25.58 | 26.03 | 25.53 | 25.70 | 1,356 | +0.31(+1.22%) |
Sep 11, 2020 | 25.31 | 25.68 | 25.31 | 25.39 | 4,165 | +0.27(+1.08%) |
Sep 10, 2020 | 25.70 | 26.16 | 25.12 | 25.12 | 6,017 | -0.62(-2.40%) |
Sep 09, 2020 | 25.58 | 26.01 | 25.51 | 25.74 | 3,972 | +0.12(+0.45%) |
Sep 08, 2020 | 25.04 | 26.01 | 25.04 | 25.62 | 3,339 | +0.31(+1.22%) |
Sep 04, 2020 | 25.31 | 25.97 | 25.16 | 25.31 | 9,211 | -0.19(-0.76%) |
Sep 03, 2020 | 26.28 | 26.38 | 25.51 | 25.51 | 12,662 | -0.87(-3.30%) |
Sep 02, 2020 | 27.83 | 27.83 | 26.32 | 26.38 | 20,006 | -2.88(-9.84%) |
Sep 01, 2020 | 30.07 | 30.61 | 29.14 | 29.26 | 14,801 | -0.73(-2.45%) |
Aug 31, 2020 | 29.49 | 29.99 | 29.30 | 29.99 | 12,519 | +0.27(+0.91%) |
Aug 28, 2020 | 28.79 | 30.18 | 28.48 | 29.72 | 23,597 | +1.00(+3.50%) |
Aug 27, 2020 | 29.22 | 29.65 | 28.52 | 28.72 | 19,904 | -0.62(-2.11%) |
Aug 26, 2020 | 30.03 | 30.18 | 28.90 | 29.33 | 14,850 | -0.46(-1.56%) |
Aug 25, 2020 | 29.95 | 30.34 | 29.22 | 29.80 | 9,040 | -0.19(-0.64%) |
Aug 24, 2020 | 30.38 | 30.38 | 29.64 | 29.99 | 4,248 | -0.08(-0.26%) |
Aug 21, 2020 | 29.06 | 30.53 | 29.03 | 30.07 | 21,657 | +0.81(+2.77%) |
Aug 20, 2020 | 29.30 | 29.49 | 29.10 | 29.26 | 15,259 | -0.39(-1.31%) |
Aug 19, 2020 | 30.45 | 30.45 | 29.63 | 29.65 | 12,065 | -0.65(-2.16%) |
Aug 18, 2020 | 28.83 | 30.69 | 28.83 | 30.30 | 14,653 | +1.47(+5.09%) |
Aug 17, 2020 | 29.64 | 29.84 | 28.83 | 28.83 | 13,412 | -0.66(-2.23%) |
Aug 14, 2020 | 30.42 | 30.42 | 28.95 | 29.49 | 30,635 | -0.73(-2.43%) |
Aug 13, 2020 | 29.10 | 30.22 | 29.10 | 30.22 | 14,496 | +1.04(+3.58%) |
Aug 12, 2020 | 28.99 | 29.84 | 28.99 | 29.18 | 12,932 | +0.00(+0.00%) |
Aug 11, 2020 | 27.81 | 30.03 | 27.81 | 29.18 | 14,479 | +1.55(+5.59%) |
Aug 10, 2020 | 29.33 | 29.62 | 27.36 | 27.63 | 39,872 | -1.86(-6.29%) |
Aug 07, 2020 | 28.99 | 29.87 | 28.81 | 29.49 | 23,752 | +0.50(+1.73%) |
Aug 06, 2020 | 29.14 | 29.48 | 28.34 | 28.99 | 24,525 | -0.11(-0.39%) |
Aug 05, 2020 | 28.72 | 29.37 | 28.38 | 29.10 | 19,326 | +0.65(+2.27%) |
Aug 04, 2020 | 28.15 | 28.80 | 28.15 | 28.45 | 7,509 | +0.30(+1.08%) |
Aug 03, 2020 | 27.31 | 28.42 | 26.89 | 28.15 | 8,547 | +0.84(+3.06%) |
Jul 31, 2020 | 27.62 | 28.07 | 27.31 | 27.31 | 7,308 | -0.46(-1.64%) |
Jul 30, 2020 | 28.26 | 28.80 | 27.77 | 27.77 | 11,488 | -0.57(-2.01%) |
Jul 29, 2020 | 28.26 | 29.29 | 28.15 | 28.34 | 15,973 | +0.36(+1.29%) |
Jul 28, 2020 | 28.64 | 29.21 | 27.84 | 27.98 | 23,657 | -1.01(-3.48%) |
Jul 27, 2020 | 29.48 | 29.48 | 28.61 | 28.99 | 10,342 | +0.00(+0.00%) |
Jul 24, 2020 | 29.90 | 29.90 | 28.57 | 28.99 | 8,149 | -0.65(-2.18%) |
Jul 23, 2020 | 31.80 | 31.95 | 28.49 | 29.63 | 37,967 | -2.70(-8.35%) |
Jul 22, 2020 | 33.09 | 33.09 | 31.84 | 32.33 | 8,866 | -0.76(-2.30%) |
Jul 21, 2020 | 31.31 | 33.40 | 31.31 | 33.09 | 17,366 | +1.83(+5.84%) |
Jul 20, 2020 | 31.04 | 31.57 | 30.66 | 31.27 | 22,673 | +0.49(+1.61%) |
Jul 17, 2020 | 31.65 | 31.86 | 30.62 | 30.77 | 5,836 | -1.07(-3.35%) |
Jul 16, 2020 | 31.69 | 32.30 | 31.57 | 31.84 | 9,308 | -0.23(-0.71%) |
Jul 15, 2020 | 31.57 | 32.30 | 31.50 | 32.07 | 7,787 | +0.87(+2.80%) |
Jul 14, 2020 | 31.15 | 31.53 | 30.47 | 31.19 | 21,407 | -0.23(-0.73%) |
Jul 13, 2020 | 31.42 | 31.95 | 31.27 | 31.42 | 12,785 | +0.23(+0.73%) |
Jul 10, 2020 | 31.34 | 31.61 | 30.89 | 31.19 | 4,311 | +0.15(+0.49%) |
Jul 09, 2020 | 31.31 | 31.53 | 30.39 | 31.04 | 21,494 | -0.19(-0.61%) |
Jul 08, 2020 | 31.84 | 31.84 | 30.70 | 31.23 | 15,699 | -1.10(-3.41%) |
Jul 07, 2020 | 31.24 | 32.33 | 30.35 | 32.33 | 15,502 | +1.26(+4.04%) |
Jul 06, 2020 | 30.89 | 31.99 | 30.74 | 31.08 | 32,123 | +1.10(+3.68%) |
Jul 02, 2020 | 30.93 | 31.04 | 29.97 | 29.97 | 3,759 | -0.42(-1.38%) |