Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.40 | 26.66 | 26.08 | 26.33 | 3,848,893 | +0.08(+0.29%) |
Sep 29, 2020 | 26.71 | 26.84 | 26.23 | 26.26 | 1,933,929 | -0.58(-2.16%) |
Sep 28, 2020 | 26.34 | 27.05 | 26.21 | 26.84 | 2,213,783 | +1.12(+4.36%) |
Sep 25, 2020 | 25.54 | 25.93 | 25.38 | 25.71 | 4,418,962 | -0.11(-0.44%) |
Sep 24, 2020 | 26.33 | 26.60 | 25.70 | 25.83 | 3,169,682 | -0.66(-2.47%) |
Sep 23, 2020 | 26.88 | 27.39 | 26.47 | 26.48 | 4,377,206 | -0.56(-2.07%) |
Sep 22, 2020 | 27.73 | 27.93 | 26.75 | 27.04 | 4,452,866 | -0.42(-1.52%) |
Sep 21, 2020 | 28.63 | 28.76 | 27.28 | 27.46 | 3,130,602 | -2.00(-6.80%) |
Sep 18, 2020 | 29.89 | 30.52 | 29.32 | 29.47 | 8,452,284 | -0.55(-1.83%) |
Sep 17, 2020 | 29.59 | 30.06 | 29.24 | 30.02 | 3,380,222 | -0.04(-0.13%) |
Sep 16, 2020 | 30.51 | 30.51 | 29.84 | 30.05 | 3,688,936 | -0.19(-0.63%) |
Sep 15, 2020 | 30.70 | 30.89 | 30.05 | 30.24 | 4,191,369 | -0.47(-1.52%) |
Sep 14, 2020 | 30.74 | 30.97 | 30.17 | 30.71 | 3,018,882 | +0.17(+0.56%) |
Sep 11, 2020 | 30.70 | 31.05 | 30.20 | 30.54 | 2,952,328 | +0.81(+2.71%) |
Sep 10, 2020 | 29.87 | 30.56 | 29.43 | 29.73 | 4,089,414 | -0.41(-1.36%) |
Sep 09, 2020 | 30.76 | 30.89 | 30.08 | 30.14 | 3,843,559 | -0.36(-1.18%) |
Sep 08, 2020 | 30.34 | 31.13 | 29.71 | 30.50 | 3,948,425 | +0.30(+1.01%) |
Sep 04, 2020 | 30.43 | 30.56 | 29.58 | 30.20 | 2,230,332 | +0.18(+0.60%) |
Sep 03, 2020 | 31.61 | 31.74 | 29.83 | 30.02 | 2,526,605 | -1.50(-4.76%) |
Sep 02, 2020 | 30.43 | 31.56 | 30.35 | 31.52 | 3,155,772 | +1.30(+4.31%) |
Sep 01, 2020 | 29.89 | 30.24 | 29.55 | 30.22 | 2,459,751 | +0.08(+0.25%) |
Aug 31, 2020 | 30.80 | 30.92 | 30.05 | 30.14 | 2,686,692 | -0.84(-2.70%) |
Aug 28, 2020 | 30.23 | 30.99 | 30.10 | 30.98 | 3,660,529 | +0.82(+2.71%) |
Aug 27, 2020 | 30.37 | 30.64 | 30.12 | 30.16 | 2,495,615 | -0.09(-0.31%) |
Aug 26, 2020 | 30.04 | 30.35 | 29.97 | 30.25 | 2,101,962 | +0.11(+0.38%) |
Aug 25, 2020 | 30.23 | 30.36 | 29.62 | 30.14 | 2,599,171 | +0.09(+0.28%) |
Aug 24, 2020 | 29.71 | 30.09 | 29.36 | 30.05 | 1,327,143 | +0.69(+2.36%) |
Aug 21, 2020 | 29.35 | 29.45 | 29.04 | 29.36 | 2,537,307 | -0.02(-0.06%) |
Aug 20, 2020 | 29.42 | 29.64 | 29.28 | 29.38 | 1,810,160 | -0.38(-1.28%) |
Aug 19, 2020 | 29.53 | 30.00 | 29.25 | 29.76 | 1,747,951 | +0.28(+0.93%) |
Aug 18, 2020 | 29.78 | 29.89 | 29.45 | 29.48 | 3,237,555 | -0.27(-0.89%) |
Aug 17, 2020 | 30.04 | 30.19 | 29.66 | 29.75 | 2,787,574 | -0.15(-0.51%) |
Aug 14, 2020 | 29.64 | 30.12 | 29.32 | 29.90 | 1,647,554 | +0.15(+0.51%) |
Aug 13, 2020 | 30.45 | 30.64 | 29.59 | 29.75 | 2,211,714 | -0.93(-3.03%) |
Aug 12, 2020 | 30.39 | 31.05 | 29.86 | 30.68 | 5,621,229 | +0.81(+2.70%) |
Aug 11, 2020 | 29.48 | 30.19 | 29.48 | 29.87 | 3,508,751 | +0.66(+2.28%) |
Aug 10, 2020 | 28.70 | 29.36 | 28.66 | 29.21 | 2,206,788 | +0.59(+2.06%) |
Aug 07, 2020 | 28.39 | 28.68 | 28.23 | 28.62 | 1,993,703 | +0.09(+0.30%) |
Aug 06, 2020 | 28.28 | 28.70 | 28.02 | 28.54 | 3,178,535 | +0.04(+0.13%) |
Aug 05, 2020 | 27.45 | 28.64 | 27.28 | 28.50 | 3,293,627 | +1.15(+4.20%) |
Aug 04, 2020 | 27.33 | 27.63 | 27.21 | 27.35 | 2,238,579 | +0.13(+0.49%) |
Aug 03, 2020 | 26.75 | 27.35 | 26.47 | 27.22 | 3,147,787 | +0.45(+1.67%) |
Jul 31, 2020 | 27.84 | 27.87 | 26.27 | 26.77 | 3,123,349 | -0.97(-3.49%) |
Jul 30, 2020 | 26.76 | 28.14 | 26.06 | 27.74 | 4,738,551 | +0.79(+2.92%) |
Jul 29, 2020 | 26.11 | 26.99 | 26.05 | 26.95 | 3,864,890 | +0.92(+3.54%) |
Jul 28, 2020 | 26.08 | 26.35 | 25.94 | 26.03 | 2,222,674 | -0.30(-1.15%) |
Jul 27, 2020 | 26.61 | 26.84 | 25.90 | 26.33 | 3,074,832 | -0.22(-0.82%) |
Jul 24, 2020 | 26.70 | 26.96 | 26.36 | 26.55 | 2,674,419 | -0.19(-0.71%) |
Jul 23, 2020 | 27.41 | 27.41 | 26.54 | 26.74 | 2,530,491 | -0.33(-1.23%) |
Jul 22, 2020 | 26.53 | 27.25 | 26.35 | 27.07 | 1,859,392 | +0.53(+2.00%) |
Jul 21, 2020 | 26.31 | 26.97 | 26.31 | 26.54 | 1,950,537 | +0.29(+1.12%) |
Jul 20, 2020 | 26.93 | 26.93 | 26.12 | 26.25 | 1,973,512 | -0.81(-2.98%) |
Jul 17, 2020 | 26.99 | 27.32 | 26.55 | 27.05 | 3,164,315 | +0.04(+0.14%) |
Jul 16, 2020 | 26.76 | 27.18 | 26.62 | 27.02 | 2,562,919 | -0.02(-0.07%) |
Jul 15, 2020 | 25.46 | 27.25 | 24.98 | 27.03 | 4,065,389 | +2.35(+9.52%) |
Jul 14, 2020 | 24.15 | 24.71 | 23.99 | 24.68 | 2,456,578 | +0.28(+1.15%) |
Jul 13, 2020 | 24.55 | 25.15 | 24.25 | 24.40 | 1,466,526 | +0.04(+0.18%) |
Jul 10, 2020 | 24.23 | 24.54 | 24.10 | 24.36 | 1,603,113 | +0.20(+0.83%) |
Jul 09, 2020 | 24.53 | 24.58 | 23.73 | 24.16 | 2,197,391 | -0.23(-0.95%) |
Jul 08, 2020 | 24.45 | 24.68 | 24.08 | 24.39 | 2,072,371 | +0.10(+0.43%) |
Jul 07, 2020 | 24.33 | 24.64 | 24.22 | 24.29 | 1,560,199 | -0.34(-1.39%) |
Jul 06, 2020 | 25.15 | 25.25 | 24.31 | 24.63 | 1,290,199 | +0.04(+0.15%) |
Jul 02, 2020 | 24.53 | 25.26 | 23.98 | 24.59 | 2,208,322 | +0.78(+3.27%) |