Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.63 | 26.87 | 26.47 | 26.59 | 124,311 | +0.08(+0.31%) |
Sep 29, 2020 | 26.58 | 26.64 | 26.40 | 26.51 | 169,237 | -0.37(-1.38%) |
Sep 28, 2020 | 26.68 | 27.06 | 26.57 | 26.88 | 311,432 | +0.62(+2.35%) |
Sep 25, 2020 | 26.21 | 26.28 | 25.94 | 26.26 | 303,349 | +0.03(+0.10%) |
Sep 24, 2020 | 26.11 | 26.45 | 26.02 | 26.24 | 199,163 | -0.30(-1.14%) |
Sep 23, 2020 | 26.90 | 27.02 | 26.45 | 26.54 | 208,784 | -0.48(-1.79%) |
Sep 22, 2020 | 27.30 | 27.35 | 26.86 | 27.03 | 217,458 | -0.47(-1.70%) |
Sep 21, 2020 | 27.50 | 27.61 | 27.19 | 27.49 | 184,659 | -0.47(-1.67%) |
Sep 18, 2020 | 28.39 | 28.39 | 27.85 | 27.96 | 171,081 | -0.35(-1.22%) |
Sep 17, 2020 | 27.94 | 28.33 | 27.90 | 28.31 | 156,855 | +0.34(+1.21%) |
Sep 16, 2020 | 28.06 | 28.11 | 27.83 | 27.97 | 184,681 | +0.06(+0.22%) |
Sep 15, 2020 | 28.00 | 28.06 | 27.80 | 27.91 | 91,224 | +0.19(+0.69%) |
Sep 14, 2020 | 27.75 | 27.79 | 27.60 | 27.72 | 125,855 | +0.12(+0.44%) |
Sep 11, 2020 | 27.30 | 27.93 | 27.30 | 27.60 | 186,330 | +0.01(+0.03%) |
Sep 10, 2020 | 28.13 | 28.23 | 27.59 | 27.59 | 218,141 | -0.89(-3.13%) |
Sep 09, 2020 | 28.49 | 28.55 | 28.31 | 28.48 | 244,852 | +0.32(+1.14%) |
Sep 08, 2020 | 28.46 | 28.52 | 28.05 | 28.16 | 148,131 | -0.61(-2.14%) |
Sep 04, 2020 | 29.03 | 29.03 | 28.28 | 28.77 | 98,767 | -0.10(-0.33%) |
Sep 03, 2020 | 28.88 | 28.97 | 28.51 | 28.87 | 203,300 | -0.29(-1.01%) |
Sep 02, 2020 | 29.61 | 29.62 | 29.06 | 29.16 | 158,694 | -0.84(-2.80%) |
Sep 01, 2020 | 30.00 | 30.21 | 29.84 | 30.00 | 140,260 | +0.13(+0.43%) |
Aug 31, 2020 | 29.99 | 30.00 | 29.72 | 29.87 | 106,698 | -0.27(-0.89%) |
Aug 28, 2020 | 30.02 | 30.48 | 29.84 | 30.14 | 119,329 | +0.35(+1.16%) |
Aug 27, 2020 | 29.87 | 29.87 | 29.37 | 29.80 | 233,216 | -0.65(-2.13%) |
Aug 26, 2020 | 30.40 | 30.50 | 30.30 | 30.45 | 55,353 | -0.15(-0.48%) |
Aug 25, 2020 | 30.41 | 30.62 | 30.38 | 30.59 | 69,630 | +0.34(+1.12%) |
Aug 24, 2020 | 30.29 | 30.45 | 30.18 | 30.26 | 74,713 | +0.20(+0.66%) |
Aug 21, 2020 | 30.01 | 30.07 | 29.90 | 30.06 | 65,845 | +0.02(+0.06%) |
Aug 20, 2020 | 29.97 | 30.11 | 29.80 | 30.04 | 59,454 | -0.36(-1.20%) |
Aug 19, 2020 | 30.45 | 30.60 | 30.35 | 30.40 | 142,517 | -0.16(-0.51%) |
Aug 18, 2020 | 30.97 | 30.97 | 30.45 | 30.56 | 96,656 | -0.66(-2.11%) |
Aug 17, 2020 | 30.80 | 31.31 | 30.80 | 31.22 | 114,155 | +0.90(+2.97%) |
Aug 14, 2020 | 30.31 | 30.49 | 30.19 | 30.32 | 72,891 | -0.12(-0.40%) |
Aug 13, 2020 | 30.64 | 30.67 | 30.40 | 30.44 | 80,083 | -0.40(-1.29%) |
Aug 12, 2020 | 30.64 | 30.86 | 30.47 | 30.84 | 72,851 | +0.66(+2.18%) |
Aug 11, 2020 | 30.41 | 30.64 | 30.18 | 30.18 | 122,179 | -0.21(-0.68%) |
Aug 10, 2020 | 30.10 | 30.38 | 30.07 | 30.38 | 103,388 | +0.33(+1.09%) |
Aug 07, 2020 | 30.32 | 30.32 | 29.87 | 30.06 | 154,678 | -0.99(-3.18%) |
Aug 06, 2020 | 31.16 | 31.16 | 30.90 | 31.04 | 120,284 | -0.43(-1.38%) |
Aug 05, 2020 | 30.98 | 31.65 | 30.98 | 31.48 | 223,329 | +1.20(+3.97%) |
Aug 04, 2020 | 29.84 | 30.38 | 29.84 | 30.27 | 149,862 | +0.56(+1.89%) |
Aug 03, 2020 | 29.49 | 29.82 | 29.48 | 29.71 | 174,717 | -0.11(-0.38%) |
Jul 31, 2020 | 29.90 | 30.06 | 29.59 | 29.82 | 228,494 | -0.18(-0.61%) |
Jul 30, 2020 | 30.06 | 30.06 | 29.57 | 30.00 | 212,352 | -0.48(-1.59%) |
Jul 29, 2020 | 30.53 | 30.61 | 30.41 | 30.49 | 150,687 | +0.08(+0.26%) |
Jul 28, 2020 | 30.64 | 30.64 | 30.40 | 30.41 | 226,955 | -0.74(-2.39%) |
Jul 27, 2020 | 31.24 | 31.24 | 30.96 | 31.16 | 248,186 | -0.36(-1.15%) |
Jul 24, 2020 | 32.06 | 32.07 | 31.32 | 31.52 | 298,844 | -1.05(-3.22%) |
Jul 23, 2020 | 31.42 | 33.01 | 31.34 | 32.57 | 780,508 | +1.06(+3.35%) |
Jul 22, 2020 | 31.06 | 31.58 | 30.88 | 31.51 | 344,020 | +1.14(+3.76%) |
Jul 21, 2020 | 30.13 | 30.89 | 29.92 | 30.37 | 394,998 | +0.50(+1.68%) |
Jul 20, 2020 | 29.78 | 30.01 | 29.78 | 29.87 | 114,976 | +0.31(+1.05%) |
Jul 17, 2020 | 29.67 | 29.78 | 29.44 | 29.55 | 77,396 | +0.04(+0.15%) |
Jul 16, 2020 | 29.61 | 29.71 | 29.43 | 29.51 | 115,480 | -0.79(-2.60%) |
Jul 15, 2020 | 30.30 | 30.38 | 30.13 | 30.30 | 105,279 | -0.29(-0.93%) |
Jul 14, 2020 | 30.29 | 30.64 | 30.14 | 30.58 | 97,877 | -0.11(-0.37%) |
Jul 13, 2020 | 31.14 | 31.36 | 30.70 | 30.70 | 123,207 | -0.44(-1.42%) |
Jul 10, 2020 | 31.10 | 31.25 | 30.91 | 31.14 | 130,881 | -0.52(-1.64%) |
Jul 09, 2020 | 32.36 | 32.36 | 31.48 | 31.66 | 178,701 | -0.68(-2.09%) |
Jul 08, 2020 | 31.47 | 32.38 | 31.38 | 32.33 | 716,014 | +1.02(+3.26%) |
Jul 07, 2020 | 31.48 | 31.69 | 31.29 | 31.31 | 116,581 | -1.49(-4.54%) |
Jul 06, 2020 | 31.98 | 32.81 | 31.98 | 32.80 | 306,525 | +3.06(+10.27%) |
Jul 02, 2020 | 29.53 | 29.79 | 29.41 | 29.74 | 150,750 | +0.97(+3.37%) |