Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.57 | 28.78 | 28.04 | 28.30 | 430,176 | -0.12(-0.43%) |
Sep 29, 2020 | 28.76 | 28.77 | 28.26 | 28.42 | 230,991 | -0.21(-0.73%) |
Sep 28, 2020 | 28.56 | 28.98 | 28.42 | 28.63 | 218,646 | +0.44(+1.58%) |
Sep 25, 2020 | 27.55 | 28.39 | 27.20 | 28.19 | 257,944 | +0.76(+2.76%) |
Sep 24, 2020 | 27.34 | 27.68 | 27.06 | 27.43 | 173,290 | +0.02(+0.06%) |
Sep 23, 2020 | 27.93 | 27.96 | 27.30 | 27.42 | 474,281 | -0.38(-1.36%) |
Sep 22, 2020 | 27.70 | 27.89 | 27.19 | 27.80 | 168,133 | +0.20(+0.74%) |
Sep 21, 2020 | 28.20 | 28.30 | 27.10 | 27.59 | 373,129 | -1.25(-4.34%) |
Sep 18, 2020 | 28.43 | 28.97 | 28.15 | 28.84 | 777,552 | +0.28(+0.98%) |
Sep 17, 2020 | 28.15 | 28.59 | 27.89 | 28.56 | 343,841 | +0.41(+1.47%) |
Sep 16, 2020 | 28.51 | 28.70 | 28.00 | 28.15 | 302,889 | -0.21(-0.76%) |
Sep 15, 2020 | 27.75 | 28.56 | 27.60 | 28.36 | 330,484 | +0.83(+3.01%) |
Sep 14, 2020 | 27.01 | 27.65 | 27.01 | 27.54 | 350,053 | +0.66(+2.45%) |
Sep 11, 2020 | 26.28 | 27.10 | 26.16 | 26.88 | 336,815 | +0.60(+2.29%) |
Sep 10, 2020 | 26.99 | 26.99 | 26.23 | 26.27 | 368,355 | -0.50(-1.85%) |
Sep 09, 2020 | 26.03 | 27.24 | 26.02 | 26.77 | 414,275 | +0.79(+3.03%) |
Sep 08, 2020 | 26.06 | 26.32 | 25.70 | 25.98 | 315,804 | -0.18(-0.70%) |
Sep 04, 2020 | 26.50 | 26.74 | 26.16 | 26.17 | 275,362 | -0.25(-0.95%) |
Sep 03, 2020 | 26.91 | 27.04 | 26.30 | 26.42 | 297,974 | -0.65(-2.40%) |
Sep 02, 2020 | 26.02 | 27.16 | 25.92 | 27.07 | 351,458 | +1.28(+4.97%) |
Sep 01, 2020 | 25.37 | 25.88 | 24.96 | 25.78 | 339,077 | +0.28(+1.08%) |
Aug 31, 2020 | 25.79 | 25.98 | 25.51 | 25.51 | 269,395 | -0.30(-1.17%) |
Aug 28, 2020 | 26.39 | 26.39 | 25.74 | 25.81 | 153,827 | +0.23(+0.91%) |
Aug 27, 2020 | 25.75 | 25.81 | 25.50 | 25.57 | 216,077 | -0.03(-0.12%) |
Aug 26, 2020 | 25.60 | 25.72 | 25.28 | 25.60 | 244,530 | +0.00(+0.02%) |
Aug 25, 2020 | 26.63 | 26.69 | 25.21 | 25.60 | 384,255 | -0.82(-3.12%) |
Aug 24, 2020 | 25.98 | 26.54 | 25.74 | 26.42 | 459,468 | +0.73(+2.84%) |
Aug 21, 2020 | 25.30 | 25.84 | 25.17 | 25.69 | 293,715 | +0.15(+0.59%) |
Aug 20, 2020 | 25.27 | 25.60 | 24.84 | 25.54 | 368,863 | +0.15(+0.61%) |
Aug 19, 2020 | 25.00 | 25.58 | 24.94 | 25.39 | 531,539 | +0.54(+2.19%) |
Aug 18, 2020 | 25.21 | 25.24 | 24.76 | 24.85 | 242,371 | -0.17(-0.70%) |
Aug 17, 2020 | 25.29 | 25.30 | 25.01 | 25.02 | 339,161 | -0.11(-0.42%) |
Aug 14, 2020 | 25.66 | 25.66 | 25.00 | 25.13 | 370,545 | -0.54(-2.10%) |
Aug 13, 2020 | 25.99 | 26.00 | 25.53 | 25.66 | 358,285 | -0.16(-0.62%) |
Aug 12, 2020 | 25.06 | 26.03 | 25.06 | 25.82 | 369,123 | +0.78(+3.13%) |
Aug 11, 2020 | 24.75 | 25.39 | 24.69 | 25.04 | 319,249 | +0.52(+2.12%) |
Aug 10, 2020 | 24.09 | 24.58 | 24.09 | 24.52 | 244,896 | +0.59(+2.49%) |
Aug 07, 2020 | 23.66 | 24.10 | 23.61 | 23.93 | 343,535 | +0.02(+0.08%) |
Aug 06, 2020 | 23.83 | 24.08 | 23.49 | 23.91 | 257,943 | +0.03(+0.13%) |
Aug 05, 2020 | 23.29 | 23.89 | 23.29 | 23.88 | 417,310 | +0.74(+3.22%) |
Aug 04, 2020 | 23.41 | 23.42 | 23.06 | 23.13 | 310,368 | -0.22(-0.96%) |
Aug 03, 2020 | 22.92 | 23.36 | 22.66 | 23.36 | 253,655 | +0.54(+2.39%) |
Jul 31, 2020 | 22.49 | 22.82 | 22.34 | 22.81 | 344,335 | +0.13(+0.59%) |
Jul 30, 2020 | 23.27 | 23.27 | 22.33 | 22.68 | 311,470 | -0.36(-1.56%) |
Jul 29, 2020 | 23.54 | 23.54 | 22.77 | 23.04 | 374,005 | -0.26(-1.12%) |
Jul 28, 2020 | 23.11 | 23.67 | 23.10 | 23.30 | 326,684 | -0.02(-0.06%) |
Jul 27, 2020 | 23.26 | 23.39 | 23.04 | 23.31 | 334,321 | +0.08(+0.34%) |
Jul 24, 2020 | 23.54 | 23.54 | 23.17 | 23.23 | 337,132 | -0.28(-1.21%) |
Jul 23, 2020 | 23.65 | 23.73 | 23.43 | 23.52 | 321,636 | -0.07(-0.28%) |
Jul 22, 2020 | 23.39 | 23.81 | 23.17 | 23.58 | 431,561 | -0.75(-3.10%) |
Jul 21, 2020 | 24.12 | 24.66 | 23.87 | 24.34 | 335,510 | +0.50(+2.10%) |
Jul 20, 2020 | 24.11 | 24.39 | 23.81 | 23.84 | 257,853 | -0.40(-1.67%) |
Jul 17, 2020 | 23.56 | 24.33 | 23.56 | 24.24 | 344,135 | +0.49(+2.08%) |
Jul 16, 2020 | 23.77 | 23.81 | 23.45 | 23.75 | 247,245 | -0.07(-0.29%) |
Jul 15, 2020 | 23.60 | 23.89 | 23.49 | 23.82 | 455,803 | +0.61(+2.65%) |
Jul 14, 2020 | 22.47 | 23.21 | 22.39 | 23.20 | 421,361 | +0.72(+3.20%) |
Jul 13, 2020 | 21.85 | 22.66 | 21.80 | 22.48 | 401,162 | +0.79(+3.66%) |
Jul 10, 2020 | 21.61 | 21.93 | 21.55 | 21.69 | 396,356 | -0.01(-0.07%) |
Jul 09, 2020 | 22.32 | 22.42 | 21.59 | 21.70 | 751,139 | -0.66(-2.95%) |
Jul 08, 2020 | 22.75 | 22.94 | 22.12 | 22.36 | 471,435 | -0.45(-1.97%) |
Jul 07, 2020 | 22.66 | 23.27 | 22.62 | 22.81 | 356,214 | -0.10(-0.44%) |
Jul 06, 2020 | 22.64 | 22.98 | 22.56 | 22.91 | 606,628 | +0.38(+1.69%) |
Jul 02, 2020 | 22.77 | 23.00 | 22.42 | 22.53 | 512,601 | +0.07(+0.33%) |