Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.75 | 23.26 | 22.22 | 22.52 | 1,026,701 | -0.03(-0.15%) |
Sep 29, 2020 | 22.93 | 22.96 | 22.09 | 22.55 | 573,415 | -0.52(-2.27%) |
Sep 28, 2020 | 22.57 | 23.43 | 22.52 | 23.07 | 728,311 | +1.17(+5.35%) |
Sep 25, 2020 | 21.73 | 22.26 | 21.60 | 21.90 | 848,676 | -0.08(-0.37%) |
Sep 24, 2020 | 21.82 | 22.74 | 21.30 | 21.98 | 1,211,544 | +0.19(+0.86%) |
Sep 23, 2020 | 22.76 | 23.27 | 21.73 | 21.80 | 1,408,416 | -0.95(-4.18%) |
Sep 22, 2020 | 22.62 | 23.42 | 22.54 | 22.75 | 1,528,433 | +0.18(+0.80%) |
Sep 21, 2020 | 23.66 | 23.66 | 22.55 | 22.57 | 2,993,034 | -1.79(-7.36%) |
Sep 18, 2020 | 26.07 | 26.12 | 24.26 | 24.36 | 3,873,939 | -2.03(-7.69%) |
Sep 17, 2020 | 26.68 | 26.94 | 26.25 | 26.39 | 975,812 | -0.74(-2.72%) |
Sep 16, 2020 | 26.57 | 27.36 | 26.05 | 27.13 | 1,304,026 | +0.81(+3.08%) |
Sep 15, 2020 | 26.04 | 27.13 | 25.96 | 26.32 | 985,181 | +0.44(+1.71%) |
Sep 14, 2020 | 26.37 | 26.37 | 25.58 | 25.87 | 1,585,060 | -0.37(-1.40%) |
Sep 11, 2020 | 26.98 | 27.01 | 26.22 | 26.24 | 1,184,042 | -0.56(-2.08%) |
Sep 10, 2020 | 27.00 | 27.41 | 26.77 | 26.80 | 1,072,283 | -0.37(-1.36%) |
Sep 09, 2020 | 27.45 | 27.72 | 26.87 | 27.17 | 854,504 | -0.29(-1.07%) |
Sep 08, 2020 | 27.76 | 27.96 | 27.05 | 27.46 | 689,224 | -0.66(-2.36%) |
Sep 04, 2020 | 28.09 | 28.72 | 27.42 | 28.13 | 736,927 | -0.06(-0.20%) |
Sep 03, 2020 | 27.84 | 28.84 | 27.49 | 28.18 | 1,094,521 | +0.54(+1.96%) |
Sep 02, 2020 | 26.12 | 27.77 | 25.81 | 27.64 | 1,128,415 | +1.46(+5.57%) |
Sep 01, 2020 | 25.80 | 26.90 | 25.60 | 26.19 | 674,313 | -0.27(-1.02%) |
Aug 31, 2020 | 27.23 | 27.33 | 26.09 | 26.46 | 1,278,465 | -0.69(-2.53%) |
Aug 28, 2020 | 26.70 | 27.15 | 26.33 | 27.14 | 877,376 | +0.49(+1.84%) |
Aug 27, 2020 | 25.68 | 26.85 | 25.65 | 26.65 | 1,216,497 | +1.17(+4.60%) |
Aug 26, 2020 | 25.52 | 25.59 | 24.83 | 25.48 | 907,375 | -0.16(-0.61%) |
Aug 25, 2020 | 26.14 | 26.41 | 25.12 | 25.64 | 949,959 | -0.45(-1.73%) |
Aug 24, 2020 | 24.32 | 26.23 | 23.99 | 26.09 | 1,400,771 | +2.04(+8.48%) |
Aug 21, 2020 | 25.00 | 25.11 | 23.57 | 24.05 | 1,564,231 | -1.11(-4.43%) |
Aug 20, 2020 | 24.84 | 25.71 | 24.68 | 25.16 | 912,842 | +0.09(+0.36%) |
Aug 19, 2020 | 25.77 | 26.05 | 24.98 | 25.07 | 854,703 | -0.84(-3.25%) |
Aug 18, 2020 | 26.86 | 26.86 | 25.83 | 25.92 | 1,073,893 | -0.93(-3.45%) |
Aug 17, 2020 | 26.77 | 26.86 | 26.15 | 26.84 | 740,972 | +0.11(+0.40%) |
Aug 14, 2020 | 26.59 | 27.31 | 25.99 | 26.73 | 834,264 | -0.16(-0.61%) |
Aug 13, 2020 | 26.82 | 27.73 | 26.62 | 26.90 | 972,709 | -0.19(-0.70%) |
Aug 12, 2020 | 27.63 | 27.86 | 26.35 | 27.09 | 902,426 | -0.43(-1.55%) |
Aug 11, 2020 | 27.70 | 28.37 | 27.38 | 27.51 | 1,288,158 | +0.37(+1.36%) |
Aug 10, 2020 | 26.43 | 27.49 | 26.43 | 27.14 | 1,174,150 | +0.81(+3.08%) |
Aug 07, 2020 | 24.61 | 26.53 | 24.36 | 26.33 | 1,650,454 | +1.70(+6.88%) |
Aug 06, 2020 | 24.04 | 25.24 | 23.84 | 24.64 | 1,504,055 | +0.48(+2.00%) |
Aug 05, 2020 | 24.88 | 25.31 | 23.79 | 24.15 | 1,171,759 | -0.59(-2.38%) |
Aug 04, 2020 | 23.25 | 24.96 | 23.22 | 24.74 | 1,218,379 | +1.44(+6.18%) |
Aug 03, 2020 | 23.26 | 23.48 | 22.33 | 23.30 | 2,091,819 | -0.14(-0.59%) |
Jul 31, 2020 | 24.74 | 25.05 | 23.13 | 23.44 | 1,678,910 | -1.35(-5.45%) |
Jul 30, 2020 | 25.38 | 25.58 | 24.72 | 24.79 | 1,225,361 | -1.19(-4.57%) |
Jul 29, 2020 | 26.16 | 26.41 | 25.47 | 25.98 | 1,233,998 | -0.26(-1.00%) |
Jul 28, 2020 | 25.44 | 26.52 | 25.36 | 26.24 | 512,096 | +0.70(+2.76%) |
Jul 27, 2020 | 25.31 | 25.55 | 24.78 | 25.54 | 654,907 | -0.03(-0.13%) |
Jul 24, 2020 | 26.00 | 26.15 | 25.28 | 25.57 | 1,057,028 | -0.49(-1.89%) |
Jul 23, 2020 | 25.91 | 26.19 | 25.46 | 26.06 | 541,947 | -0.20(-0.78%) |
Jul 22, 2020 | 25.37 | 26.46 | 25.06 | 26.27 | 735,739 | +0.70(+2.75%) |
Jul 21, 2020 | 25.24 | 26.10 | 25.19 | 25.56 | 702,909 | +0.75(+3.04%) |
Jul 20, 2020 | 25.56 | 25.79 | 24.75 | 24.81 | 1,137,868 | -0.93(-3.60%) |
Jul 17, 2020 | 25.96 | 25.99 | 25.32 | 25.73 | 569,855 | -0.16(-0.60%) |
Jul 16, 2020 | 26.42 | 26.59 | 25.66 | 25.89 | 591,774 | -0.92(-3.42%) |
Jul 15, 2020 | 26.06 | 27.04 | 26.00 | 26.81 | 1,380,508 | +1.92(+7.70%) |
Jul 14, 2020 | 25.41 | 25.65 | 24.70 | 24.89 | 851,287 | -0.49(-1.94%) |
Jul 13, 2020 | 26.31 | 26.49 | 25.10 | 25.38 | 970,982 | -0.69(-2.64%) |
Jul 10, 2020 | 25.10 | 26.12 | 24.83 | 26.07 | 1,131,160 | +0.90(+3.58%) |
Jul 09, 2020 | 26.35 | 26.37 | 24.28 | 25.17 | 1,412,749 | -1.19(-4.50%) |
Jul 08, 2020 | 25.68 | 26.37 | 25.22 | 26.36 | 1,096,896 | +0.72(+2.81%) |
Jul 07, 2020 | 26.76 | 26.76 | 25.52 | 25.64 | 1,620,287 | -1.69(-6.17%) |
Jul 06, 2020 | 27.86 | 28.42 | 27.22 | 27.32 | 1,277,738 | +0.33(+1.21%) |
Jul 02, 2020 | 28.49 | 28.74 | 26.77 | 27.00 | 1,298,478 | -0.60(-2.17%) |