Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.28 | 26.99 | 26.16 | 26.46 | 476,160 | +0.15(+0.57%) |
Sep 29, 2020 | 26.21 | 26.48 | 25.92 | 26.31 | 236,316 | +0.00(+0.00%) |
Sep 28, 2020 | 25.87 | 26.79 | 25.87 | 26.31 | 325,339 | +0.80(+3.15%) |
Sep 25, 2020 | 24.94 | 25.67 | 24.94 | 25.51 | 577,524 | +0.31(+1.22%) |
Sep 24, 2020 | 24.98 | 25.71 | 24.62 | 25.20 | 335,390 | +0.36(+1.47%) |
Sep 23, 2020 | 25.06 | 25.95 | 24.83 | 24.84 | 426,676 | -0.34(-1.33%) |
Sep 22, 2020 | 25.12 | 25.41 | 24.66 | 25.17 | 308,971 | +0.04(+0.15%) |
Sep 21, 2020 | 25.99 | 26.11 | 24.59 | 25.13 | 510,390 | -1.49(-5.61%) |
Sep 18, 2020 | 26.59 | 27.41 | 26.23 | 26.63 | 1,396,114 | +0.43(+1.64%) |
Sep 17, 2020 | 26.31 | 26.46 | 25.98 | 26.20 | 431,392 | -0.52(-1.96%) |
Sep 16, 2020 | 26.96 | 27.40 | 26.67 | 26.72 | 736,892 | -0.14(-0.52%) |
Sep 15, 2020 | 27.58 | 27.85 | 26.75 | 26.86 | 276,060 | -0.73(-2.66%) |
Sep 14, 2020 | 27.64 | 27.77 | 27.11 | 27.59 | 274,775 | +0.15(+0.54%) |
Sep 11, 2020 | 27.89 | 28.04 | 27.22 | 27.45 | 307,138 | -0.31(-1.10%) |
Sep 10, 2020 | 28.48 | 28.59 | 27.62 | 27.75 | 438,917 | -0.57(-2.00%) |
Sep 09, 2020 | 28.21 | 28.51 | 28.00 | 28.32 | 386,513 | +0.26(+0.92%) |
Sep 08, 2020 | 28.79 | 28.79 | 28.02 | 28.06 | 273,166 | -0.90(-3.10%) |
Sep 04, 2020 | 29.53 | 29.78 | 28.61 | 28.96 | 465,620 | +0.05(+0.16%) |
Sep 03, 2020 | 29.99 | 30.03 | 28.79 | 28.91 | 324,952 | -1.07(-3.58%) |
Sep 02, 2020 | 29.93 | 30.07 | 29.65 | 29.98 | 297,457 | +0.02(+0.06%) |
Sep 01, 2020 | 29.12 | 29.98 | 28.77 | 29.97 | 292,960 | +0.59(+2.02%) |
Aug 31, 2020 | 30.18 | 30.22 | 29.37 | 29.37 | 344,238 | -0.91(-3.00%) |
Aug 28, 2020 | 30.56 | 30.69 | 30.01 | 30.28 | 237,830 | +0.08(+0.28%) |
Aug 27, 2020 | 30.18 | 30.48 | 29.85 | 30.20 | 760,000 | +0.23(+0.77%) |
Aug 26, 2020 | 30.06 | 30.17 | 29.65 | 29.97 | 432,052 | -0.02(-0.06%) |
Aug 25, 2020 | 30.17 | 30.45 | 29.60 | 29.98 | 428,491 | -0.13(-0.43%) |
Aug 24, 2020 | 29.59 | 30.22 | 29.12 | 30.11 | 516,028 | +0.71(+2.43%) |
Aug 21, 2020 | 29.62 | 30.05 | 29.19 | 29.40 | 413,368 | -0.57(-1.92%) |
Aug 20, 2020 | 29.81 | 30.00 | 29.59 | 29.97 | 292,358 | -0.30(-0.98%) |
Aug 19, 2020 | 30.33 | 30.63 | 30.03 | 30.27 | 378,294 | +0.12(+0.40%) |
Aug 18, 2020 | 30.40 | 30.48 | 30.07 | 30.15 | 292,109 | -0.31(-1.00%) |
Aug 17, 2020 | 30.45 | 30.71 | 29.97 | 30.46 | 550,109 | +0.14(+0.46%) |
Aug 14, 2020 | 30.13 | 30.65 | 30.11 | 30.32 | 458,171 | -0.09(-0.30%) |
Aug 13, 2020 | 31.15 | 31.44 | 30.36 | 30.41 | 676,103 | -1.03(-3.27%) |
Aug 12, 2020 | 31.65 | 31.80 | 31.02 | 31.44 | 544,257 | +0.26(+0.83%) |
Aug 11, 2020 | 31.49 | 32.08 | 31.02 | 31.18 | 638,040 | +0.11(+0.36%) |
Aug 10, 2020 | 30.83 | 31.42 | 30.69 | 31.07 | 668,471 | +0.25(+0.81%) |
Aug 07, 2020 | 29.77 | 30.93 | 29.77 | 30.82 | 821,771 | +1.19(+4.03%) |
Aug 06, 2020 | 30.62 | 31.29 | 28.95 | 29.62 | 1,036,091 | +0.93(+3.23%) |
Aug 05, 2020 | 28.21 | 28.81 | 28.06 | 28.70 | 754,649 | +0.88(+3.16%) |
Aug 04, 2020 | 27.77 | 28.01 | 27.29 | 27.82 | 481,176 | +0.05(+0.17%) |
Aug 03, 2020 | 27.21 | 28.28 | 26.81 | 27.77 | 512,619 | +0.69(+2.57%) |
Jul 31, 2020 | 26.72 | 27.38 | 26.52 | 27.08 | 878,988 | -0.06(-0.24%) |
Jul 30, 2020 | 26.55 | 27.33 | 26.43 | 27.14 | 492,691 | +0.05(+0.17%) |
Jul 29, 2020 | 26.53 | 27.32 | 26.46 | 27.09 | 462,928 | +0.72(+2.74%) |
Jul 28, 2020 | 26.39 | 26.83 | 26.27 | 26.37 | 363,305 | -0.29(-1.08%) |
Jul 27, 2020 | 26.00 | 26.67 | 25.75 | 26.66 | 285,798 | +0.54(+2.06%) |
Jul 24, 2020 | 26.70 | 26.94 | 25.88 | 26.12 | 514,956 | -0.56(-2.08%) |
Jul 23, 2020 | 25.31 | 26.74 | 25.31 | 26.68 | 545,997 | +1.18(+4.61%) |
Jul 22, 2020 | 25.21 | 26.11 | 25.21 | 25.50 | 419,278 | -0.03(-0.11%) |
Jul 21, 2020 | 25.32 | 25.82 | 25.21 | 25.53 | 217,273 | +0.43(+1.70%) |
Jul 20, 2020 | 25.42 | 25.43 | 24.84 | 25.10 | 177,782 | -0.53(-2.06%) |
Jul 17, 2020 | 25.69 | 26.11 | 25.54 | 25.63 | 284,575 | -0.04(-0.14%) |
Jul 16, 2020 | 25.48 | 26.00 | 25.27 | 25.67 | 301,972 | +0.09(+0.36%) |
Jul 15, 2020 | 25.57 | 25.77 | 25.16 | 25.57 | 517,244 | +0.88(+3.56%) |
Jul 14, 2020 | 24.18 | 24.72 | 23.80 | 24.69 | 222,965 | +0.53(+2.18%) |
Jul 13, 2020 | 24.32 | 24.93 | 23.99 | 24.17 | 236,424 | +0.11(+0.46%) |
Jul 10, 2020 | 23.32 | 24.09 | 23.25 | 24.06 | 244,091 | +0.85(+3.67%) |
Jul 09, 2020 | 23.94 | 24.04 | 22.88 | 23.20 | 312,300 | -0.94(-3.88%) |
Jul 08, 2020 | 24.08 | 24.45 | 23.56 | 24.14 | 352,637 | -0.05(-0.19%) |
Jul 07, 2020 | 24.34 | 24.68 | 24.10 | 24.19 | 348,424 | -0.60(-2.43%) |
Jul 06, 2020 | 25.25 | 25.26 | 24.30 | 24.79 | 225,596 | +0.30(+1.21%) |
Jul 02, 2020 | 25.03 | 25.57 | 24.44 | 24.49 | 247,654 | +0.06(+0.27%) |