Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.97 | 26.86 | 25.97 | 26.70 | 373,633 | +0.64(+2.45%) |
Sep 29, 2020 | 27.12 | 27.13 | 25.74 | 26.06 | 656,806 | -1.20(-4.40%) |
Sep 28, 2020 | 27.03 | 27.87 | 26.69 | 27.26 | 346,049 | +0.63(+2.36%) |
Sep 25, 2020 | 26.14 | 27.22 | 26.09 | 26.64 | 250,617 | +0.65(+2.49%) |
Sep 24, 2020 | 26.32 | 26.39 | 25.60 | 25.99 | 819,991 | -0.45(-1.69%) |
Sep 23, 2020 | 26.63 | 27.29 | 26.25 | 26.44 | 454,539 | -0.47(-1.73%) |
Sep 22, 2020 | 27.31 | 27.81 | 25.99 | 26.90 | 994,228 | -0.39(-1.43%) |
Sep 21, 2020 | 27.44 | 27.66 | 26.65 | 27.29 | 670,709 | -1.15(-4.05%) |
Sep 18, 2020 | 28.24 | 28.73 | 27.82 | 28.44 | 422,917 | +0.10(+0.34%) |
Sep 17, 2020 | 28.16 | 29.15 | 27.96 | 28.35 | 473,568 | -0.28(-0.96%) |
Sep 16, 2020 | 27.62 | 29.39 | 27.62 | 28.62 | 545,861 | +0.90(+3.26%) |
Sep 15, 2020 | 27.73 | 28.69 | 27.37 | 27.72 | 380,846 | +0.10(+0.34%) |
Sep 14, 2020 | 26.72 | 27.97 | 26.66 | 27.62 | 361,404 | +1.16(+4.39%) |
Sep 11, 2020 | 26.87 | 26.97 | 25.86 | 26.46 | 514,271 | -0.41(-1.52%) |
Sep 10, 2020 | 27.65 | 28.22 | 26.86 | 26.87 | 544,993 | -0.77(-2.79%) |
Sep 09, 2020 | 27.83 | 27.95 | 27.32 | 27.64 | 666,864 | -0.31(-1.12%) |
Sep 08, 2020 | 27.46 | 28.34 | 27.39 | 27.96 | 549,001 | +0.13(+0.48%) |
Sep 04, 2020 | 27.22 | 28.35 | 26.83 | 27.82 | 535,296 | +0.93(+3.47%) |
Sep 03, 2020 | 27.78 | 28.58 | 26.60 | 26.89 | 818,268 | -0.92(-3.32%) |
Sep 02, 2020 | 27.82 | 28.00 | 27.44 | 27.81 | 512,028 | +0.13(+0.48%) |
Sep 01, 2020 | 27.78 | 28.30 | 27.36 | 27.68 | 676,464 | -0.43(-1.52%) |
Aug 31, 2020 | 29.67 | 29.77 | 27.68 | 28.11 | 628,737 | -1.81(-6.04%) |
Aug 28, 2020 | 28.21 | 30.22 | 28.21 | 29.92 | 1,106,335 | +1.78(+6.32%) |
Aug 27, 2020 | 27.58 | 29.44 | 27.51 | 28.14 | 1,208,418 | +0.92(+3.39%) |
Aug 26, 2020 | 27.32 | 27.61 | 26.72 | 27.22 | 632,235 | -0.21(-0.76%) |
Aug 25, 2020 | 27.11 | 27.43 | 26.87 | 27.42 | 297,303 | +0.50(+1.87%) |
Aug 24, 2020 | 26.59 | 27.08 | 25.84 | 26.92 | 545,166 | +0.36(+1.36%) |
Aug 21, 2020 | 26.22 | 27.55 | 26.22 | 26.56 | 532,142 | +0.00(+0.00%) |
Aug 20, 2020 | 26.03 | 26.81 | 25.78 | 26.56 | 506,239 | +0.15(+0.58%) |
Aug 19, 2020 | 26.33 | 26.60 | 25.48 | 26.41 | 704,983 | -0.10(-0.39%) |
Aug 18, 2020 | 26.64 | 26.84 | 25.95 | 26.51 | 374,377 | -0.33(-1.24%) |
Aug 17, 2020 | 27.22 | 27.41 | 26.31 | 26.84 | 373,172 | -0.25(-0.91%) |
Aug 14, 2020 | 26.92 | 27.68 | 26.69 | 27.09 | 337,135 | -0.05(-0.18%) |
Aug 13, 2020 | 26.03 | 27.37 | 26.03 | 27.14 | 626,789 | +0.80(+3.03%) |
Aug 12, 2020 | 27.49 | 27.55 | 25.56 | 26.34 | 459,130 | -0.41(-1.53%) |
Aug 11, 2020 | 26.99 | 27.70 | 26.37 | 26.75 | 1,279,210 | +0.77(+2.97%) |
Aug 10, 2020 | 25.59 | 26.62 | 25.54 | 25.98 | 702,865 | +0.60(+2.36%) |
Aug 07, 2020 | 24.71 | 25.76 | 24.29 | 25.38 | 445,624 | +0.75(+3.05%) |
Aug 06, 2020 | 23.92 | 25.06 | 23.42 | 24.63 | 551,209 | +0.56(+2.33%) |
Aug 05, 2020 | 24.26 | 25.38 | 23.39 | 24.07 | 1,412,143 | -0.05(-0.20%) |
Aug 04, 2020 | 22.43 | 24.61 | 22.41 | 24.11 | 729,940 | +1.67(+7.46%) |
Aug 03, 2020 | 22.36 | 22.68 | 21.74 | 22.44 | 1,039,119 | -0.24(-1.05%) |
Jul 31, 2020 | 22.80 | 22.90 | 21.70 | 22.68 | 931,827 | -0.31(-1.37%) |
Jul 30, 2020 | 23.29 | 23.35 | 22.64 | 22.99 | 770,998 | -0.65(-2.74%) |
Jul 29, 2020 | 24.24 | 24.36 | 23.31 | 23.64 | 954,469 | -0.60(-2.47%) |
Jul 28, 2020 | 24.94 | 25.48 | 24.01 | 24.24 | 875,247 | -0.85(-3.38%) |
Jul 27, 2020 | 25.55 | 25.65 | 24.72 | 25.08 | 860,126 | -0.70(-2.73%) |
Jul 24, 2020 | 25.88 | 26.20 | 25.42 | 25.79 | 1,069,856 | -0.36(-1.38%) |
Jul 23, 2020 | 26.02 | 26.74 | 25.98 | 26.15 | 756,880 | +0.02(+0.07%) |
Jul 22, 2020 | 26.28 | 26.54 | 25.59 | 26.13 | 509,317 | -0.27(-1.01%) |
Jul 21, 2020 | 25.40 | 27.08 | 25.40 | 26.40 | 1,215,521 | +1.02(+4.01%) |
Jul 20, 2020 | 25.31 | 25.92 | 24.65 | 25.38 | 525,040 | +0.11(+0.45%) |
Jul 17, 2020 | 25.66 | 25.87 | 25.09 | 25.27 | 821,551 | -0.51(-1.99%) |
Jul 16, 2020 | 25.97 | 26.14 | 25.12 | 25.78 | 1,426,872 | -0.96(-3.59%) |
Jul 15, 2020 | 26.06 | 26.90 | 25.40 | 26.74 | 2,058,202 | +1.85(+7.41%) |
Jul 14, 2020 | 24.67 | 25.63 | 24.59 | 24.89 | 508,891 | -0.10(-0.42%) |
Jul 13, 2020 | 26.77 | 26.90 | 24.73 | 25.00 | 1,630,691 | -1.40(-5.30%) |
Jul 10, 2020 | 24.99 | 26.58 | 24.70 | 26.40 | 780,132 | +1.24(+4.92%) |
Jul 09, 2020 | 25.80 | 26.10 | 24.70 | 25.16 | 1,369,448 | -1.10(-4.20%) |
Jul 08, 2020 | 26.48 | 27.27 | 25.64 | 26.26 | 1,107,985 | -0.23(-0.86%) |
Jul 07, 2020 | 26.65 | 27.90 | 26.44 | 26.49 | 529,686 | -0.64(-2.35%) |
Jul 06, 2020 | 27.27 | 27.63 | 26.50 | 27.13 | 383,915 | +0.25(+0.92%) |
Jul 02, 2020 | 28.00 | 28.44 | 26.76 | 26.88 | 621,919 | +0.07(+0.25%) |