Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.23 | 30.37 | 30.04 | 30.20 | 303,205 | -0.01(-0.04%) |
Sep 29, 2020 | 30.20 | 30.41 | 30.17 | 30.21 | 173,591 | +0.30(+0.99%) |
Sep 28, 2020 | 29.78 | 30.01 | 29.63 | 29.92 | 140,035 | +0.36(+1.23%) |
Sep 25, 2020 | 29.27 | 29.57 | 29.21 | 29.55 | 158,503 | +0.03(+0.09%) |
Sep 24, 2020 | 29.24 | 29.61 | 29.18 | 29.53 | 101,305 | +0.00(+0.00%) |
Sep 23, 2020 | 30.05 | 30.15 | 29.47 | 29.53 | 226,145 | -1.05(-3.44%) |
Sep 22, 2020 | 30.40 | 30.71 | 30.37 | 30.58 | 153,183 | +0.09(+0.31%) |
Sep 21, 2020 | 30.55 | 30.55 | 30.24 | 30.48 | 226,209 | -0.51(-1.65%) |
Sep 18, 2020 | 31.20 | 31.30 | 30.99 | 30.99 | 253,827 | +0.05(+0.17%) |
Sep 17, 2020 | 30.76 | 31.05 | 30.75 | 30.94 | 102,479 | +0.15(+0.48%) |
Sep 16, 2020 | 30.90 | 31.14 | 30.79 | 30.79 | 82,121 | -0.22(-0.69%) |
Sep 15, 2020 | 31.06 | 31.22 | 31.01 | 31.01 | 96,645 | -0.08(-0.26%) |
Sep 14, 2020 | 31.26 | 31.30 | 31.05 | 31.09 | 232,056 | +0.62(+2.03%) |
Sep 11, 2020 | 30.50 | 30.70 | 30.41 | 30.47 | 149,297 | +0.38(+1.25%) |
Sep 10, 2020 | 30.59 | 30.59 | 30.02 | 30.09 | 275,266 | -0.30(-0.98%) |
Sep 09, 2020 | 30.19 | 30.52 | 30.08 | 30.39 | 307,194 | +0.30(+0.98%) |
Sep 08, 2020 | 30.10 | 30.36 | 30.02 | 30.09 | 156,223 | +0.16(+0.54%) |
Sep 04, 2020 | 29.90 | 30.15 | 29.55 | 29.93 | 179,364 | -0.47(-1.55%) |
Sep 03, 2020 | 30.59 | 30.67 | 30.28 | 30.40 | 453,074 | -0.35(-1.14%) |
Sep 02, 2020 | 30.74 | 30.82 | 30.55 | 30.75 | 390,473 | -0.03(-0.09%) |
Sep 01, 2020 | 30.82 | 30.90 | 30.52 | 30.78 | 362,606 | -0.16(-0.52%) |
Aug 31, 2020 | 30.66 | 31.02 | 30.66 | 30.94 | 467,843 | +0.30(+0.97%) |
Aug 28, 2020 | 30.71 | 30.76 | 30.62 | 30.64 | 221,236 | -0.18(-0.57%) |
Aug 27, 2020 | 30.99 | 31.11 | 30.56 | 30.82 | 199,797 | -0.27(-0.87%) |
Aug 26, 2020 | 31.17 | 31.21 | 30.98 | 31.09 | 192,811 | -0.04(-0.13%) |
Aug 25, 2020 | 30.97 | 31.13 | 30.83 | 31.13 | 200,633 | +0.88(+2.89%) |
Aug 24, 2020 | 30.29 | 30.37 | 30.13 | 30.25 | 162,548 | +0.69(+2.32%) |
Aug 21, 2020 | 29.36 | 29.65 | 29.32 | 29.57 | 157,835 | +0.71(+2.47%) |
Aug 20, 2020 | 28.57 | 28.96 | 28.57 | 28.85 | 235,090 | -0.40(-1.38%) |
Aug 19, 2020 | 29.40 | 29.51 | 29.20 | 29.26 | 141,635 | -0.05(-0.18%) |
Aug 18, 2020 | 28.96 | 29.37 | 28.92 | 29.31 | 202,030 | -0.61(-2.03%) |
Aug 17, 2020 | 29.90 | 30.08 | 29.81 | 29.92 | 109,439 | +0.09(+0.32%) |
Aug 14, 2020 | 29.75 | 30.04 | 29.75 | 29.82 | 182,037 | -0.79(-2.60%) |
Aug 13, 2020 | 30.62 | 30.83 | 30.49 | 30.62 | 183,474 | -0.03(-0.09%) |
Aug 12, 2020 | 30.21 | 30.66 | 30.21 | 30.64 | 249,882 | +0.98(+3.32%) |
Aug 11, 2020 | 30.12 | 30.12 | 29.61 | 29.66 | 224,156 | -0.50(-1.65%) |
Aug 10, 2020 | 29.88 | 30.29 | 29.70 | 30.16 | 431,633 | +1.04(+3.56%) |
Aug 07, 2020 | 28.85 | 29.31 | 28.68 | 29.12 | 377,215 | +1.48(+5.36%) |
Aug 06, 2020 | 27.76 | 27.94 | 27.60 | 27.64 | 301,850 | -0.89(-3.12%) |
Aug 05, 2020 | 28.27 | 28.56 | 28.26 | 28.53 | 462,847 | +0.67(+2.42%) |
Aug 04, 2020 | 27.99 | 28.00 | 27.82 | 27.86 | 550,504 | +0.48(+1.77%) |
Aug 03, 2020 | 27.17 | 27.38 | 27.17 | 27.37 | 339,371 | +0.04(+0.15%) |
Jul 31, 2020 | 27.37 | 27.45 | 27.10 | 27.33 | 777,222 | +0.11(+0.40%) |
Jul 30, 2020 | 26.75 | 27.26 | 26.68 | 27.22 | 559,594 | +0.78(+2.95%) |
Jul 29, 2020 | 26.85 | 26.89 | 26.25 | 26.44 | 911,450 | +0.27(+1.03%) |
Jul 28, 2020 | 26.59 | 26.60 | 26.17 | 26.17 | 333,236 | +0.15(+0.57%) |
Jul 27, 2020 | 25.90 | 26.19 | 25.78 | 26.02 | 215,648 | +0.46(+1.79%) |
Jul 24, 2020 | 25.57 | 25.69 | 25.44 | 25.57 | 600,530 | -0.24(-0.94%) |
Jul 23, 2020 | 26.32 | 26.45 | 25.79 | 25.81 | 309,289 | -0.78(-2.94%) |
Jul 22, 2020 | 26.60 | 26.68 | 26.41 | 26.59 | 269,989 | -0.11(-0.40%) |
Jul 21, 2020 | 26.94 | 27.01 | 26.66 | 26.70 | 254,587 | -0.15(-0.55%) |
Jul 20, 2020 | 26.78 | 26.86 | 26.69 | 26.85 | 243,598 | +0.08(+0.30%) |
Jul 17, 2020 | 26.72 | 26.85 | 26.69 | 26.76 | 310,918 | +0.04(+0.15%) |
Jul 16, 2020 | 26.60 | 26.86 | 26.60 | 26.72 | 337,726 | -0.05(-0.20%) |
Jul 15, 2020 | 26.79 | 26.86 | 26.66 | 26.78 | 573,893 | +0.09(+0.35%) |
Jul 14, 2020 | 26.63 | 26.80 | 26.56 | 26.68 | 679,721 | +0.18(+0.66%) |
Jul 13, 2020 | 26.71 | 26.94 | 26.51 | 26.51 | 269,565 | -0.11(-0.40%) |
Jul 10, 2020 | 26.50 | 26.66 | 26.44 | 26.62 | 259,470 | -0.03(-0.10%) |
Jul 09, 2020 | 27.09 | 27.18 | 26.56 | 26.64 | 346,096 | -0.43(-1.59%) |
Jul 08, 2020 | 26.99 | 27.20 | 26.87 | 27.07 | 356,067 | +0.27(+1.01%) |
Jul 07, 2020 | 27.01 | 27.18 | 26.66 | 26.80 | 344,986 | -1.29(-4.60%) |
Jul 06, 2020 | 28.27 | 28.29 | 28.07 | 28.10 | 257,665 | +0.42(+1.51%) |
Jul 02, 2020 | 27.69 | 27.96 | 27.53 | 27.68 | 362,738 | +0.35(+1.28%) |