Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.66 | 27.90 | 27.62 | 27.74 | 82,298 | +0.03(+0.10%) |
Sep 29, 2020 | 27.69 | 27.75 | 27.58 | 27.71 | 28,042 | +0.06(+0.23%) |
Sep 28, 2020 | 27.68 | 27.69 | 27.59 | 27.65 | 52,576 | +0.47(+1.71%) |
Sep 25, 2020 | 26.87 | 27.20 | 26.87 | 27.18 | 54,939 | +0.19(+0.71%) |
Sep 24, 2020 | 26.92 | 27.16 | 26.82 | 26.99 | 82,252 | -0.16(-0.61%) |
Sep 23, 2020 | 27.53 | 27.55 | 27.14 | 27.16 | 42,705 | -0.37(-1.33%) |
Sep 22, 2020 | 27.49 | 27.55 | 27.33 | 27.52 | 82,515 | -0.12(-0.43%) |
Sep 21, 2020 | 27.64 | 27.64 | 27.27 | 27.64 | 75,141 | -0.66(-2.34%) |
Sep 18, 2020 | 28.33 | 28.50 | 28.23 | 28.30 | 29,002 | +0.01(+0.05%) |
Sep 17, 2020 | 28.05 | 28.31 | 28.05 | 28.29 | 38,540 | +0.15(+0.52%) |
Sep 16, 2020 | 28.23 | 28.43 | 28.14 | 28.14 | 30,904 | +0.01(+0.05%) |
Sep 15, 2020 | 28.11 | 28.15 | 28.03 | 28.13 | 50,789 | +0.23(+0.83%) |
Sep 14, 2020 | 27.76 | 27.92 | 27.76 | 27.90 | 32,377 | +0.36(+1.29%) |
Sep 11, 2020 | 27.59 | 27.61 | 27.38 | 27.54 | 82,847 | +0.27(+0.97%) |
Sep 10, 2020 | 27.64 | 27.67 | 27.21 | 27.27 | 158,724 | -0.30(-1.09%) |
Sep 09, 2020 | 27.42 | 27.59 | 27.39 | 27.58 | 59,390 | +0.35(+1.30%) |
Sep 08, 2020 | 27.12 | 27.40 | 27.01 | 27.22 | 51,956 | -0.12(-0.43%) |
Sep 04, 2020 | 27.36 | 27.52 | 26.97 | 27.34 | 51,656 | +0.05(+0.17%) |
Sep 03, 2020 | 27.73 | 27.73 | 27.13 | 27.29 | 49,595 | -0.59(-2.13%) |
Sep 02, 2020 | 27.79 | 27.95 | 27.68 | 27.89 | 40,704 | +0.23(+0.83%) |
Sep 01, 2020 | 27.59 | 27.74 | 27.59 | 27.66 | 40,716 | +0.05(+0.20%) |
Aug 31, 2020 | 27.59 | 27.73 | 27.54 | 27.60 | 47,638 | +0.10(+0.37%) |
Aug 28, 2020 | 27.47 | 27.59 | 27.37 | 27.50 | 34,145 | +0.22(+0.80%) |
Aug 27, 2020 | 27.52 | 27.52 | 27.23 | 27.28 | 34,592 | -0.29(-1.06%) |
Aug 26, 2020 | 27.38 | 27.59 | 27.38 | 27.58 | 58,996 | +0.23(+0.84%) |
Aug 25, 2020 | 27.38 | 27.38 | 27.21 | 27.35 | 31,671 | +0.08(+0.30%) |
Aug 24, 2020 | 27.30 | 27.31 | 27.16 | 27.27 | 25,267 | +0.33(+1.22%) |
Aug 21, 2020 | 26.90 | 26.95 | 26.85 | 26.94 | 49,795 | -0.16(-0.57%) |
Aug 20, 2020 | 26.86 | 27.11 | 26.80 | 27.09 | 70,294 | -0.10(-0.37%) |
Aug 19, 2020 | 27.38 | 27.44 | 27.14 | 27.19 | 176,570 | -0.16(-0.60%) |
Aug 18, 2020 | 27.37 | 27.41 | 27.22 | 27.36 | 49,806 | +0.00(+0.00%) |
Aug 17, 2020 | 27.22 | 27.40 | 27.22 | 27.36 | 43,729 | +0.18(+0.67%) |
Aug 14, 2020 | 27.06 | 27.19 | 27.05 | 27.17 | 36,662 | -0.09(-0.34%) |
Aug 13, 2020 | 27.27 | 27.39 | 27.19 | 27.27 | 149,296 | -0.06(-0.23%) |
Aug 12, 2020 | 27.17 | 27.38 | 27.17 | 27.33 | 75,255 | +0.46(+1.70%) |
Aug 11, 2020 | 27.17 | 27.24 | 26.83 | 26.87 | 150,885 | -0.04(-0.14%) |
Aug 10, 2020 | 26.91 | 26.93 | 26.80 | 26.91 | 41,478 | +0.09(+0.34%) |
Aug 07, 2020 | 26.64 | 26.83 | 26.55 | 26.82 | 46,512 | -0.16(-0.61%) |
Aug 06, 2020 | 26.81 | 26.98 | 26.78 | 26.98 | 39,077 | +0.16(+0.61%) |
Aug 05, 2020 | 26.83 | 27.00 | 26.80 | 26.82 | 41,215 | +0.23(+0.86%) |
Aug 04, 2020 | 26.32 | 26.59 | 26.32 | 26.59 | 36,897 | +0.26(+0.97%) |
Aug 03, 2020 | 26.08 | 26.39 | 26.07 | 26.33 | 34,660 | +0.42(+1.62%) |
Jul 31, 2020 | 26.04 | 26.08 | 25.74 | 25.91 | 67,306 | -0.39(-1.49%) |
Jul 30, 2020 | 26.02 | 26.32 | 25.94 | 26.31 | 31,207 | -0.25(-0.95%) |
Jul 29, 2020 | 26.41 | 26.61 | 26.38 | 26.56 | 48,680 | +0.18(+0.68%) |
Jul 28, 2020 | 26.44 | 26.53 | 26.38 | 26.38 | 37,425 | -0.16(-0.62%) |
Jul 27, 2020 | 26.43 | 26.64 | 26.43 | 26.54 | 38,888 | +0.37(+1.43%) |
Jul 24, 2020 | 26.09 | 26.20 | 26.05 | 26.17 | 58,988 | -0.04(-0.14%) |
Jul 23, 2020 | 26.27 | 26.43 | 26.14 | 26.21 | 79,480 | -0.21(-0.80%) |
Jul 22, 2020 | 26.28 | 26.43 | 26.28 | 26.42 | 63,012 | +0.09(+0.35%) |
Jul 21, 2020 | 26.27 | 26.43 | 26.27 | 26.32 | 101,737 | +0.27(+1.05%) |
Jul 20, 2020 | 25.97 | 26.08 | 25.89 | 26.05 | 51,611 | +0.18(+0.71%) |
Jul 17, 2020 | 25.74 | 25.87 | 25.69 | 25.87 | 37,100 | +0.14(+0.53%) |
Jul 16, 2020 | 25.72 | 25.81 | 25.61 | 25.73 | 41,634 | -0.11(-0.42%) |
Jul 15, 2020 | 25.95 | 26.01 | 25.77 | 25.84 | 88,657 | +0.26(+1.00%) |
Jul 14, 2020 | 25.26 | 25.62 | 25.26 | 25.58 | 54,993 | +0.33(+1.30%) |
Jul 13, 2020 | 25.61 | 25.77 | 25.24 | 25.26 | 69,694 | -0.20(-0.79%) |
Jul 10, 2020 | 25.40 | 25.50 | 25.29 | 25.46 | 175,763 | +0.19(+0.76%) |
Jul 09, 2020 | 25.50 | 25.50 | 25.14 | 25.26 | 85,294 | -0.28(-1.09%) |
Jul 08, 2020 | 25.45 | 25.56 | 25.33 | 25.54 | 56,895 | +0.19(+0.74%) |
Jul 07, 2020 | 25.46 | 25.61 | 25.36 | 25.36 | 97,158 | -0.28(-1.10%) |
Jul 06, 2020 | 25.55 | 25.64 | 25.52 | 25.64 | 63,353 | +0.52(+2.07%) |
Jul 02, 2020 | 25.17 | 25.30 | 25.12 | 25.12 | 36,006 | +0.06(+0.26%) |