Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.24 | 27.19 | 26.24 | 27.17 | 80,133 | +0.82(+3.11%) |
Sep 29, 2020 | 26.05 | 26.45 | 26.05 | 26.35 | 20,584 | -0.10(-0.38%) |
Sep 28, 2020 | 26.17 | 26.45 | 25.79 | 26.45 | 33,878 | +1.00(+3.93%) |
Sep 25, 2020 | 25.00 | 25.45 | 24.88 | 25.45 | 38,300 | +0.35(+1.39%) |
Sep 24, 2020 | 25.00 | 25.42 | 24.75 | 25.10 | 157,107 | +0.05(+0.20%) |
Sep 23, 2020 | 25.30 | 25.45 | 24.85 | 25.05 | 223,412 | -0.31(-1.22%) |
Sep 22, 2020 | 25.45 | 25.79 | 25.25 | 25.36 | 68,665 | -0.29(-1.13%) |
Sep 21, 2020 | 25.50 | 25.76 | 25.30 | 25.65 | 131,852 | -1.55(-5.70%) |
Sep 18, 2020 | 27.00 | 27.27 | 26.87 | 27.20 | 43,000 | -0.19(-0.69%) |
Sep 17, 2020 | 27.35 | 27.55 | 27.07 | 27.39 | 135,705 | -0.63(-2.25%) |
Sep 16, 2020 | 28.19 | 28.40 | 28.00 | 28.02 | 38,520 | -0.30(-1.04%) |
Sep 15, 2020 | 28.45 | 28.45 | 28.10 | 28.32 | 28,044 | +0.03(+0.12%) |
Sep 14, 2020 | 27.84 | 28.28 | 27.61 | 28.28 | 34,595 | +0.23(+0.83%) |
Sep 11, 2020 | 27.84 | 28.15 | 27.78 | 28.05 | 291,700 | +0.38(+1.37%) |
Sep 10, 2020 | 27.78 | 28.00 | 27.67 | 27.67 | 8,041,466 | +0.07(+0.25%) |
Sep 09, 2020 | 27.40 | 27.80 | 27.20 | 27.60 | 46,647 | +0.13(+0.47%) |
Sep 08, 2020 | 27.07 | 27.53 | 26.73 | 27.47 | 48,879 | +0.02(+0.07%) |
Sep 04, 2020 | 27.80 | 27.80 | 27.09 | 27.45 | 60,600 | -0.34(-1.21%) |
Sep 03, 2020 | 27.79 | 28.04 | 27.50 | 27.79 | 110,336 | -1.36(-4.65%) |
Sep 02, 2020 | 29.00 | 29.16 | 28.92 | 29.14 | 49,232 | +0.64(+2.25%) |
Sep 01, 2020 | 28.25 | 28.65 | 28.05 | 28.50 | 138,385 | +0.70(+2.52%) |
Aug 31, 2020 | 27.74 | 28.00 | 27.64 | 27.80 | 113,209 | +0.62(+2.30%) |
Aug 28, 2020 | 27.28 | 27.28 | 26.70 | 27.18 | 42,800 | +0.12(+0.42%) |
Aug 27, 2020 | 26.74 | 27.06 | 26.50 | 27.06 | 31,520 | +0.36(+1.35%) |
Aug 26, 2020 | 26.48 | 26.72 | 26.19 | 26.70 | 43,054 | +0.70(+2.69%) |
Aug 25, 2020 | 26.29 | 26.58 | 26.00 | 26.00 | 52,908 | +0.55(+2.16%) |
Aug 24, 2020 | 25.55 | 25.55 | 25.25 | 25.45 | 123,561 | +0.05(+0.20%) |
Aug 21, 2020 | 25.40 | 25.42 | 25.15 | 25.40 | 44,700 | -0.02(-0.08%) |
Aug 20, 2020 | 25.51 | 25.51 | 25.34 | 25.42 | 28,586 | +0.03(+0.10%) |
Aug 19, 2020 | 25.55 | 25.57 | 25.39 | 25.39 | 21,925 | -0.00(-0.02%) |
Aug 18, 2020 | 25.45 | 25.50 | 25.25 | 25.40 | 11,168 | -0.01(-0.04%) |
Aug 17, 2020 | 24.98 | 25.45 | 24.98 | 25.41 | 48,157 | +0.30(+1.19%) |
Aug 14, 2020 | 25.02 | 25.18 | 24.92 | 25.11 | 45,900 | +0.31(+1.25%) |
Aug 13, 2020 | 24.65 | 25.03 | 24.65 | 24.80 | 23,942 | +0.11(+0.45%) |
Aug 12, 2020 | 25.02 | 25.02 | 24.40 | 24.69 | 20,713 | -0.16(-0.65%) |
Aug 11, 2020 | 25.01 | 25.10 | 24.85 | 24.85 | 11,072 | +0.04(+0.17%) |
Aug 10, 2020 | 24.75 | 24.86 | 24.75 | 24.81 | 43,300 | +0.21(+0.85%) |
Aug 07, 2020 | 24.75 | 24.75 | 24.54 | 24.60 | 12,000 | -0.13(-0.53%) |
Aug 06, 2020 | 24.60 | 24.81 | 24.60 | 24.73 | 31,875 | +0.08(+0.32%) |
Aug 05, 2020 | 24.23 | 24.75 | 24.23 | 24.65 | 37,035 | +0.38(+1.54%) |
Aug 04, 2020 | 24.40 | 24.40 | 24.01 | 24.27 | 38,344 | -0.30(-1.20%) |
Aug 03, 2020 | 24.65 | 24.65 | 24.39 | 24.57 | 35,180 | -0.20(-0.81%) |
Jul 31, 2020 | 24.88 | 24.88 | 24.50 | 24.77 | 21,200 | -0.10(-0.42%) |
Jul 30, 2020 | 24.70 | 24.99 | 24.70 | 24.88 | 14,119 | -0.07(-0.30%) |
Jul 29, 2020 | 24.80 | 25.00 | 24.55 | 24.95 | 30,857 | +0.30(+1.22%) |
Jul 28, 2020 | 25.12 | 25.12 | 24.50 | 24.65 | 11,711 | -0.18(-0.70%) |
Jul 27, 2020 | 24.99 | 25.07 | 24.82 | 24.82 | 82,885 | -0.18(-0.74%) |
Jul 24, 2020 | 25.05 | 25.25 | 24.79 | 25.01 | 47,100 | +0.16(+0.64%) |
Jul 23, 2020 | 25.23 | 25.23 | 24.60 | 24.85 | 64,710 | -0.15(-0.60%) |
Jul 22, 2020 | 24.91 | 25.10 | 24.68 | 25.00 | 130,906 | +0.09(+0.34%) |
Jul 21, 2020 | 25.10 | 25.20 | 24.75 | 24.91 | 80,888 | +0.02(+0.10%) |
Jul 20, 2020 | 25.30 | 25.30 | 24.88 | 24.89 | 62,743 | -0.42(-1.66%) |
Jul 17, 2020 | 25.30 | 25.36 | 25.02 | 25.31 | 31,000 | -0.01(-0.04%) |
Jul 16, 2020 | 25.02 | 25.49 | 25.00 | 25.32 | 107,554 | +0.45(+1.81%) |
Jul 15, 2020 | 24.58 | 24.91 | 24.52 | 24.87 | 97,147 | +0.44(+1.80%) |
Jul 14, 2020 | 24.50 | 24.52 | 24.00 | 24.43 | 27,438 | -0.05(-0.18%) |
Jul 13, 2020 | 24.27 | 24.70 | 24.15 | 24.48 | 69,765 | +0.08(+0.31%) |
Jul 10, 2020 | 24.25 | 24.50 | 24.19 | 24.40 | 9,700 | +0.15(+0.62%) |
Jul 09, 2020 | 24.65 | 24.89 | 24.15 | 24.25 | 32,982 | -0.15(-0.61%) |
Jul 08, 2020 | 24.14 | 24.45 | 24.10 | 24.40 | 6,930 | +0.40(+1.67%) |
Jul 07, 2020 | 24.00 | 24.10 | 23.80 | 24.00 | 37,022 | -0.02(-0.08%) |
Jul 06, 2020 | 24.00 | 24.20 | 23.90 | 24.02 | 22,955 | +0.20(+0.84%) |
Jul 02, 2020 | 23.75 | 24.18 | 23.70 | 23.82 | 24,200 | +0.07(+0.29%) |