Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.24 | 27.09 | 26.11 | 26.93 | 3,475,010 | +0.91(+3.50%) |
Sep 29, 2020 | 26.07 | 26.34 | 25.78 | 26.02 | 2,574,798 | +0.16(+0.61%) |
Sep 28, 2020 | 26.15 | 26.36 | 25.82 | 25.86 | 2,383,287 | +0.00(+0.00%) |
Sep 25, 2020 | 25.25 | 25.94 | 25.18 | 25.86 | 1,893,973 | +0.43(+1.69%) |
Sep 24, 2020 | 24.96 | 25.50 | 24.72 | 25.43 | 2,787,599 | +0.45(+1.79%) |
Sep 23, 2020 | 25.38 | 25.60 | 24.97 | 24.98 | 2,151,936 | -0.28(-1.11%) |
Sep 22, 2020 | 25.59 | 25.84 | 25.07 | 25.26 | 2,535,427 | -0.27(-1.06%) |
Sep 21, 2020 | 25.82 | 25.93 | 25.18 | 25.54 | 2,959,091 | -0.68(-2.61%) |
Sep 18, 2020 | 26.64 | 26.78 | 26.13 | 26.22 | 4,066,031 | -0.53(-2.00%) |
Sep 17, 2020 | 26.77 | 26.77 | 26.22 | 26.75 | 2,692,929 | -0.33(-1.23%) |
Sep 16, 2020 | 26.81 | 27.54 | 26.74 | 27.09 | 2,102,232 | +0.28(+1.05%) |
Sep 15, 2020 | 27.74 | 27.86 | 26.69 | 26.81 | 2,713,292 | -0.82(-2.98%) |
Sep 14, 2020 | 27.77 | 27.94 | 27.48 | 27.63 | 1,913,272 | -0.06(-0.22%) |
Sep 11, 2020 | 27.59 | 27.75 | 27.29 | 27.69 | 2,041,235 | +0.20(+0.73%) |
Sep 10, 2020 | 28.25 | 28.42 | 27.42 | 27.49 | 2,495,469 | -0.86(-3.03%) |
Sep 09, 2020 | 28.27 | 28.80 | 28.20 | 28.35 | 2,552,758 | +0.35(+1.25%) |
Sep 08, 2020 | 29.10 | 29.19 | 27.94 | 28.00 | 3,551,572 | -1.24(-4.25%) |
Sep 04, 2020 | 30.07 | 30.20 | 29.10 | 29.24 | 2,426,399 | -0.74(-2.48%) |
Sep 03, 2020 | 31.19 | 31.54 | 29.74 | 29.99 | 3,900,738 | -1.03(-3.33%) |
Sep 02, 2020 | 30.00 | 31.11 | 29.79 | 31.02 | 1,629,698 | +1.09(+3.63%) |
Sep 01, 2020 | 30.07 | 30.20 | 29.64 | 29.93 | 2,494,779 | -0.21(-0.70%) |
Aug 31, 2020 | 30.07 | 30.41 | 29.94 | 30.14 | 2,380,853 | +0.11(+0.35%) |
Aug 28, 2020 | 29.55 | 30.07 | 29.45 | 30.04 | 1,791,117 | +0.49(+1.66%) |
Aug 27, 2020 | 29.74 | 30.00 | 29.35 | 29.55 | 2,888,927 | -0.18(-0.62%) |
Aug 26, 2020 | 30.09 | 30.09 | 29.41 | 29.73 | 1,604,591 | -0.54(-1.79%) |
Aug 25, 2020 | 30.60 | 30.68 | 30.01 | 30.27 | 1,342,523 | -0.12(-0.40%) |
Aug 24, 2020 | 30.38 | 30.51 | 29.80 | 30.40 | 1,587,699 | +0.15(+0.49%) |
Aug 21, 2020 | 30.40 | 30.61 | 30.23 | 30.25 | 2,017,148 | -0.11(-0.35%) |
Aug 20, 2020 | 30.83 | 31.02 | 30.26 | 30.35 | 1,850,577 | -0.67(-2.15%) |
Aug 19, 2020 | 31.75 | 31.78 | 30.98 | 31.02 | 2,674,174 | -0.60(-1.88%) |
Aug 18, 2020 | 30.92 | 31.84 | 30.92 | 31.61 | 3,341,857 | +0.69(+2.24%) |
Aug 17, 2020 | 30.58 | 31.26 | 30.49 | 30.92 | 2,301,821 | +0.32(+1.03%) |
Aug 14, 2020 | 30.82 | 30.85 | 30.55 | 30.61 | 1,400,473 | -0.31(-0.99%) |
Aug 13, 2020 | 30.81 | 31.00 | 30.54 | 30.91 | 1,516,693 | +0.03(+0.09%) |
Aug 12, 2020 | 30.73 | 31.09 | 30.56 | 30.89 | 2,406,627 | +0.32(+1.03%) |
Aug 11, 2020 | 30.82 | 31.24 | 30.41 | 30.57 | 2,539,727 | -0.07(-0.23%) |
Aug 10, 2020 | 30.17 | 30.89 | 30.13 | 30.64 | 3,406,777 | +0.61(+2.04%) |
Aug 07, 2020 | 29.62 | 30.28 | 29.62 | 30.03 | 2,235,643 | +0.26(+0.88%) |
Aug 06, 2020 | 29.29 | 29.89 | 29.28 | 29.77 | 1,635,410 | +0.37(+1.25%) |
Aug 05, 2020 | 29.94 | 30.14 | 29.29 | 29.40 | 2,081,543 | -0.41(-1.38%) |
Aug 04, 2020 | 29.39 | 29.87 | 29.39 | 29.81 | 2,234,045 | +0.49(+1.67%) |
Aug 03, 2020 | 29.53 | 29.60 | 29.06 | 29.32 | 1,749,905 | -0.30(-1.01%) |
Jul 31, 2020 | 29.32 | 29.64 | 28.94 | 29.62 | 2,185,072 | +0.23(+0.78%) |
Jul 30, 2020 | 28.89 | 29.45 | 28.41 | 29.39 | 2,683,087 | +0.18(+0.62%) |
Jul 29, 2020 | 29.31 | 29.45 | 28.89 | 29.21 | 2,068,465 | -0.09(-0.30%) |
Jul 28, 2020 | 29.17 | 29.70 | 28.99 | 29.29 | 2,108,806 | +0.00(+0.00%) |
Jul 27, 2020 | 30.01 | 30.87 | 29.20 | 29.29 | 3,922,996 | -0.39(-1.32%) |
Jul 24, 2020 | 28.65 | 29.71 | 28.09 | 29.68 | 6,785,217 | +0.83(+2.89%) |
Jul 23, 2020 | 29.16 | 29.34 | 28.70 | 28.85 | 3,659,765 | -0.31(-1.07%) |
Jul 22, 2020 | 28.92 | 29.31 | 28.60 | 29.16 | 3,097,776 | +0.05(+0.18%) |
Jul 21, 2020 | 29.01 | 29.38 | 28.83 | 29.11 | 2,231,252 | +0.10(+0.33%) |
Jul 20, 2020 | 29.12 | 29.35 | 28.76 | 29.02 | 2,563,767 | -0.26(-0.89%) |
Jul 17, 2020 | 29.59 | 29.67 | 29.01 | 29.28 | 1,831,897 | -0.10(-0.35%) |
Jul 16, 2020 | 29.55 | 29.88 | 29.29 | 29.38 | 1,839,744 | -0.16(-0.53%) |
Jul 15, 2020 | 29.75 | 30.02 | 29.48 | 29.54 | 2,001,692 | +0.16(+0.53%) |
Jul 14, 2020 | 28.76 | 29.57 | 28.76 | 29.38 | 2,799,699 | +0.53(+1.84%) |
Jul 13, 2020 | 28.70 | 29.20 | 28.46 | 28.85 | 2,810,288 | +0.23(+0.82%) |
Jul 10, 2020 | 28.00 | 28.63 | 27.96 | 28.62 | 1,932,216 | +0.56(+2.01%) |
Jul 09, 2020 | 28.70 | 28.70 | 27.49 | 28.05 | 2,694,192 | -0.76(-2.65%) |
Jul 08, 2020 | 28.50 | 28.98 | 28.30 | 28.82 | 2,534,467 | +0.38(+1.34%) |
Jul 07, 2020 | 28.41 | 28.59 | 28.15 | 28.43 | 3,204,921 | -0.24(-0.85%) |
Jul 06, 2020 | 28.83 | 29.04 | 28.45 | 28.68 | 1,662,072 | +0.21(+0.73%) |
Jul 02, 2020 | 29.09 | 29.40 | 28.37 | 28.47 | 2,127,557 | -0.31(-1.09%) |