Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.48 | 28.03 | 27.01 | 27.61 | 71,253 | +0.12(+0.44%) |
Sep 29, 2020 | 27.57 | 27.89 | 27.41 | 27.49 | 47,323 | -0.12(-0.43%) |
Sep 28, 2020 | 26.81 | 27.88 | 26.64 | 27.61 | 59,261 | +1.12(+4.23%) |
Sep 25, 2020 | 25.68 | 26.89 | 25.68 | 26.49 | 50,100 | +0.60(+2.32%) |
Sep 24, 2020 | 26.01 | 26.68 | 25.46 | 25.89 | 77,884 | -0.14(-0.54%) |
Sep 23, 2020 | 25.16 | 26.76 | 24.98 | 26.03 | 164,730 | +1.05(+4.20%) |
Sep 22, 2020 | 26.19 | 26.19 | 24.57 | 24.98 | 98,290 | -0.96(-3.70%) |
Sep 21, 2020 | 26.53 | 26.58 | 25.37 | 25.94 | 87,350 | -1.03(-3.82%) |
Sep 18, 2020 | 26.90 | 27.12 | 26.20 | 26.97 | 172,000 | +0.37(+1.39%) |
Sep 17, 2020 | 26.15 | 26.79 | 25.88 | 26.60 | 51,468 | +0.10(+0.38%) |
Sep 16, 2020 | 26.70 | 27.00 | 26.40 | 26.50 | 40,030 | -0.09(-0.34%) |
Sep 15, 2020 | 27.56 | 27.58 | 26.13 | 26.59 | 60,600 | -0.80(-2.92%) |
Sep 14, 2020 | 27.90 | 28.11 | 27.29 | 27.39 | 105,048 | -0.32(-1.15%) |
Sep 11, 2020 | 29.58 | 29.84 | 27.22 | 27.71 | 99,600 | -1.89(-6.39%) |
Sep 10, 2020 | 30.50 | 31.45 | 29.50 | 29.60 | 167,558 | +0.48(+1.65%) |
Sep 09, 2020 | 26.53 | 29.25 | 26.41 | 29.12 | 203,718 | +3.10(+11.91%) |
Sep 08, 2020 | 25.94 | 26.14 | 25.36 | 26.02 | 95,767 | -0.06(-0.23%) |
Sep 04, 2020 | 27.16 | 27.16 | 25.67 | 26.08 | 67,800 | -0.89(-3.30%) |
Sep 03, 2020 | 27.16 | 27.52 | 26.51 | 26.97 | 73,017 | -0.53(-1.93%) |
Sep 02, 2020 | 26.85 | 27.50 | 26.74 | 27.50 | 70,577 | +0.63(+2.34%) |
Sep 01, 2020 | 27.16 | 27.16 | 26.11 | 26.87 | 59,638 | -0.49(-1.79%) |
Aug 31, 2020 | 27.31 | 27.70 | 27.05 | 27.36 | 89,460 | -0.01(-0.04%) |
Aug 28, 2020 | 27.42 | 27.66 | 26.93 | 27.37 | 69,100 | -0.07(-0.26%) |
Aug 27, 2020 | 27.80 | 27.80 | 27.23 | 27.44 | 64,486 | -0.26(-0.94%) |
Aug 26, 2020 | 28.13 | 28.53 | 27.70 | 27.70 | 51,443 | -0.53(-1.88%) |
Aug 25, 2020 | 28.96 | 29.06 | 28.11 | 28.23 | 62,345 | -0.53(-1.84%) |
Aug 24, 2020 | 29.39 | 29.39 | 28.48 | 28.76 | 48,682 | -0.46(-1.59%) |
Aug 21, 2020 | 28.99 | 29.31 | 28.93 | 29.23 | 93,200 | +0.03(+0.09%) |
Aug 20, 2020 | 28.99 | 29.56 | 28.84 | 29.20 | 54,476 | -0.05(-0.17%) |
Aug 19, 2020 | 29.00 | 29.63 | 28.73 | 29.25 | 60,350 | +0.18(+0.62%) |
Aug 18, 2020 | 28.60 | 29.08 | 28.51 | 29.07 | 39,990 | +0.33(+1.15%) |
Aug 17, 2020 | 28.97 | 29.00 | 28.30 | 28.74 | 55,813 | -0.13(-0.45%) |
Aug 14, 2020 | 29.40 | 29.48 | 28.71 | 28.87 | 55,200 | -0.67(-2.27%) |
Aug 13, 2020 | 28.92 | 29.73 | 28.92 | 29.54 | 49,453 | +0.47(+1.61%) |
Aug 12, 2020 | 28.94 | 29.44 | 28.73 | 29.07 | 44,033 | +0.50(+1.74%) |
Aug 11, 2020 | 28.70 | 29.01 | 28.33 | 28.57 | 73,605 | +0.25(+0.88%) |
Aug 10, 2020 | 28.36 | 28.88 | 28.30 | 28.32 | 58,095 | +0.16(+0.57%) |
Aug 07, 2020 | 28.91 | 29.40 | 27.34 | 28.16 | 75,755 | -0.75(-2.59%) |
Aug 06, 2020 | 29.05 | 29.33 | 28.59 | 28.91 | 91,135 | -0.18(-0.62%) |
Aug 05, 2020 | 30.32 | 31.33 | 28.27 | 29.09 | 179,347 | +1.38(+4.96%) |
Aug 04, 2020 | 26.29 | 27.90 | 26.29 | 27.72 | 130,642 | +1.37(+5.18%) |
Aug 03, 2020 | 24.73 | 26.76 | 24.69 | 26.35 | 169,186 | +1.75(+7.13%) |
Jul 31, 2020 | 24.32 | 24.71 | 24.23 | 24.60 | 80,571 | +0.22(+0.90%) |
Jul 30, 2020 | 24.07 | 24.71 | 24.07 | 24.38 | 70,052 | -0.20(-0.81%) |
Jul 29, 2020 | 24.29 | 24.84 | 24.15 | 24.58 | 52,233 | +0.51(+2.11%) |
Jul 28, 2020 | 24.29 | 24.67 | 24.01 | 24.07 | 53,737 | -0.40(-1.63%) |
Jul 27, 2020 | 24.73 | 24.90 | 24.41 | 24.47 | 59,077 | -0.29(-1.17%) |
Jul 24, 2020 | 25.33 | 25.39 | 24.55 | 24.76 | 45,252 | -0.61(-2.40%) |
Jul 23, 2020 | 25.27 | 25.61 | 25.04 | 25.36 | 79,145 | +0.21(+0.83%) |
Jul 22, 2020 | 25.64 | 26.01 | 24.87 | 25.15 | 153,534 | -0.58(-2.25%) |
Jul 21, 2020 | 25.18 | 26.21 | 25.18 | 25.73 | 87,311 | +0.80(+3.20%) |
Jul 20, 2020 | 24.67 | 25.05 | 24.55 | 24.94 | 56,397 | +0.19(+0.77%) |
Jul 17, 2020 | 24.04 | 24.94 | 24.04 | 24.75 | 60,905 | +0.71(+2.94%) |
Jul 16, 2020 | 24.30 | 24.49 | 23.71 | 24.04 | 44,898 | -0.31(-1.27%) |
Jul 15, 2020 | 23.34 | 24.50 | 23.34 | 24.35 | 100,525 | +1.47(+6.40%) |
Jul 14, 2020 | 22.52 | 22.90 | 22.40 | 22.88 | 43,325 | +0.36(+1.59%) |
Jul 13, 2020 | 22.75 | 23.21 | 22.43 | 22.52 | 53,033 | +0.15(+0.69%) |
Jul 10, 2020 | 21.84 | 22.44 | 21.74 | 22.37 | 43,346 | +0.55(+2.54%) |
Jul 09, 2020 | 21.89 | 22.17 | 21.49 | 21.82 | 85,914 | -0.17(-0.77%) |
Jul 08, 2020 | 22.35 | 22.52 | 21.52 | 21.99 | 74,648 | -0.42(-1.87%) |
Jul 07, 2020 | 22.39 | 22.66 | 22.16 | 22.40 | 65,481 | -0.25(-1.10%) |
Jul 06, 2020 | 22.77 | 22.92 | 22.37 | 22.65 | 39,508 | +0.33(+1.47%) |
Jul 02, 2020 | 22.69 | 22.81 | 22.28 | 22.32 | 44,851 | +0.01(+0.04%) |