Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.83 | 29.15 | 28.16 | 28.38 | 412,352 | -0.33(-1.15%) |
Sep 29, 2020 | 28.79 | 28.98 | 28.25 | 28.71 | 266,772 | -0.09(-0.30%) |
Sep 28, 2020 | 28.62 | 29.18 | 28.55 | 28.80 | 358,566 | +0.60(+2.13%) |
Sep 25, 2020 | 27.94 | 28.40 | 27.81 | 28.20 | 292,664 | +0.02(+0.07%) |
Sep 24, 2020 | 28.24 | 28.56 | 27.89 | 28.18 | 545,356 | +0.11(+0.38%) |
Sep 23, 2020 | 28.59 | 28.98 | 28.05 | 28.07 | 497,202 | -0.60(-2.10%) |
Sep 22, 2020 | 28.43 | 28.69 | 28.22 | 28.68 | 519,694 | +0.25(+0.89%) |
Sep 21, 2020 | 29.57 | 29.57 | 27.82 | 28.42 | 461,176 | -1.70(-5.64%) |
Sep 18, 2020 | 30.74 | 31.02 | 30.04 | 30.12 | 1,071,624 | -0.38(-1.24%) |
Sep 17, 2020 | 30.30 | 30.70 | 29.99 | 30.50 | 195,487 | -0.01(-0.03%) |
Sep 16, 2020 | 30.21 | 30.98 | 30.09 | 30.51 | 275,683 | +0.41(+1.35%) |
Sep 15, 2020 | 30.44 | 30.53 | 30.05 | 30.10 | 238,107 | -0.30(-0.99%) |
Sep 14, 2020 | 30.46 | 30.55 | 30.17 | 30.40 | 170,890 | +0.14(+0.45%) |
Sep 11, 2020 | 30.19 | 30.62 | 30.06 | 30.27 | 366,036 | +0.10(+0.32%) |
Sep 10, 2020 | 30.26 | 30.62 | 30.17 | 30.17 | 370,531 | -0.09(-0.29%) |
Sep 09, 2020 | 30.26 | 30.50 | 30.06 | 30.26 | 291,752 | +0.32(+1.07%) |
Sep 08, 2020 | 30.61 | 30.61 | 29.78 | 29.94 | 237,190 | -0.86(-2.80%) |
Sep 04, 2020 | 31.44 | 31.47 | 30.42 | 30.80 | 231,039 | -0.12(-0.38%) |
Sep 03, 2020 | 31.88 | 31.90 | 30.58 | 30.92 | 296,804 | -0.91(-2.87%) |
Sep 02, 2020 | 31.36 | 32.13 | 31.36 | 31.83 | 280,871 | +0.19(+0.61%) |
Sep 01, 2020 | 30.91 | 31.65 | 30.61 | 31.63 | 342,983 | +0.47(+1.49%) |
Aug 31, 2020 | 31.58 | 31.72 | 31.17 | 31.17 | 371,164 | -0.49(-1.56%) |
Aug 28, 2020 | 31.63 | 31.76 | 31.23 | 31.66 | 319,251 | +0.30(+0.96%) |
Aug 27, 2020 | 31.29 | 31.52 | 31.16 | 31.36 | 162,484 | +0.25(+0.81%) |
Aug 26, 2020 | 31.49 | 31.49 | 30.93 | 31.11 | 158,920 | -0.27(-0.87%) |
Aug 25, 2020 | 32.17 | 32.25 | 31.30 | 31.38 | 150,757 | -0.62(-1.94%) |
Aug 24, 2020 | 31.81 | 32.07 | 31.58 | 32.00 | 202,667 | +0.53(+1.70%) |
Aug 21, 2020 | 31.25 | 31.71 | 31.25 | 31.47 | 379,329 | -0.08(-0.25%) |
Aug 20, 2020 | 31.75 | 31.96 | 31.49 | 31.55 | 235,623 | -0.61(-1.90%) |
Aug 19, 2020 | 31.80 | 32.43 | 31.47 | 32.16 | 374,004 | +0.43(+1.34%) |
Aug 18, 2020 | 31.64 | 31.85 | 31.58 | 31.73 | 401,538 | +0.04(+0.12%) |
Aug 17, 2020 | 31.52 | 31.81 | 31.39 | 31.69 | 211,401 | +0.17(+0.55%) |
Aug 14, 2020 | 31.23 | 31.73 | 31.23 | 31.52 | 155,672 | -0.01(-0.03%) |
Aug 13, 2020 | 31.76 | 31.94 | 31.40 | 31.53 | 127,737 | -0.53(-1.66%) |
Aug 12, 2020 | 32.30 | 32.42 | 31.77 | 32.06 | 188,262 | +0.22(+0.70%) |
Aug 11, 2020 | 32.01 | 32.29 | 31.67 | 31.84 | 209,143 | +0.25(+0.80%) |
Aug 10, 2020 | 31.13 | 32.04 | 31.13 | 31.59 | 232,423 | +0.46(+1.49%) |
Aug 07, 2020 | 30.43 | 31.13 | 30.36 | 31.12 | 229,014 | +0.63(+2.06%) |
Aug 06, 2020 | 30.85 | 30.98 | 30.37 | 30.49 | 265,959 | -0.31(-1.01%) |
Aug 05, 2020 | 30.54 | 31.02 | 30.24 | 30.80 | 412,779 | +0.60(+1.99%) |
Aug 04, 2020 | 30.25 | 30.46 | 30.05 | 30.20 | 195,313 | -0.29(-0.95%) |
Aug 03, 2020 | 30.14 | 30.63 | 29.92 | 30.49 | 301,396 | +0.57(+1.91%) |
Jul 31, 2020 | 30.03 | 30.10 | 29.12 | 29.92 | 349,358 | -0.43(-1.40%) |
Jul 30, 2020 | 30.09 | 30.59 | 29.71 | 30.35 | 460,394 | +0.07(+0.22%) |
Jul 29, 2020 | 29.14 | 31.41 | 29.14 | 30.28 | 546,663 | +1.53(+5.32%) |
Jul 28, 2020 | 28.83 | 29.05 | 28.68 | 28.75 | 219,170 | -0.27(-0.93%) |
Jul 27, 2020 | 28.64 | 29.04 | 28.39 | 29.02 | 263,536 | +0.35(+1.22%) |
Jul 24, 2020 | 29.09 | 29.12 | 28.60 | 28.67 | 150,610 | -0.46(-1.59%) |
Jul 23, 2020 | 28.73 | 29.47 | 28.64 | 29.14 | 256,794 | +0.34(+1.18%) |
Jul 22, 2020 | 29.04 | 29.38 | 28.66 | 28.80 | 322,884 | -0.33(-1.13%) |
Jul 21, 2020 | 28.77 | 29.47 | 28.73 | 29.13 | 249,794 | +0.61(+2.14%) |
Jul 20, 2020 | 28.67 | 28.89 | 28.14 | 28.52 | 201,034 | -0.36(-1.24%) |
Jul 17, 2020 | 28.95 | 29.19 | 28.71 | 28.88 | 272,297 | -0.06(-0.20%) |
Jul 16, 2020 | 29.21 | 29.50 | 28.64 | 28.94 | 296,337 | -0.05(-0.17%) |
Jul 15, 2020 | 28.49 | 29.12 | 28.21 | 28.98 | 360,421 | +1.21(+4.36%) |
Jul 14, 2020 | 27.37 | 28.01 | 27.03 | 27.77 | 270,155 | +0.40(+1.45%) |
Jul 13, 2020 | 27.82 | 28.06 | 27.26 | 27.38 | 286,458 | -0.08(-0.28%) |
Jul 10, 2020 | 26.61 | 27.51 | 26.55 | 27.45 | 291,924 | +0.96(+3.62%) |
Jul 09, 2020 | 27.22 | 27.47 | 26.42 | 26.50 | 254,804 | -0.76(-2.81%) |
Jul 08, 2020 | 27.75 | 28.03 | 27.04 | 27.26 | 289,098 | -0.67(-2.39%) |
Jul 07, 2020 | 28.36 | 28.64 | 27.88 | 27.93 | 230,621 | -0.73(-2.53%) |
Jul 06, 2020 | 29.45 | 29.54 | 28.54 | 28.65 | 348,924 | -0.15(-0.54%) |
Jul 02, 2020 | 28.96 | 29.40 | 28.69 | 28.81 | 188,728 | +0.40(+1.40%) |