Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.66 | 27.09 | 26.34 | 26.40 | 286,523 | -0.40(-1.49%) |
Sep 29, 2020 | 26.50 | 26.87 | 26.50 | 26.80 | 175,693 | +0.31(+1.17%) |
Sep 28, 2020 | 26.06 | 26.55 | 26.06 | 26.49 | 233,530 | +0.78(+3.03%) |
Sep 25, 2020 | 25.34 | 26.02 | 25.23 | 25.71 | 212,600 | +0.29(+1.14%) |
Sep 24, 2020 | 25.02 | 25.92 | 24.54 | 25.42 | 201,510 | +0.29(+1.15%) |
Sep 23, 2020 | 26.12 | 26.49 | 25.06 | 25.13 | 249,027 | -0.91(-3.49%) |
Sep 22, 2020 | 26.17 | 26.35 | 25.35 | 26.04 | 358,294 | +0.13(+0.52%) |
Sep 21, 2020 | 26.45 | 26.45 | 25.68 | 25.91 | 344,611 | -1.04(-3.88%) |
Sep 18, 2020 | 26.66 | 27.14 | 26.46 | 26.95 | 539,800 | +0.56(+2.12%) |
Sep 17, 2020 | 26.20 | 26.49 | 25.79 | 26.39 | 217,449 | +0.09(+0.34%) |
Sep 16, 2020 | 26.33 | 26.60 | 26.20 | 26.30 | 247,011 | +0.05(+0.19%) |
Sep 15, 2020 | 26.50 | 26.84 | 26.09 | 26.25 | 254,981 | -0.09(-0.34%) |
Sep 14, 2020 | 25.91 | 26.43 | 25.69 | 26.34 | 248,010 | +0.68(+2.65%) |
Sep 11, 2020 | 25.70 | 25.84 | 25.30 | 25.66 | 209,800 | +0.22(+0.86%) |
Sep 10, 2020 | 26.30 | 26.33 | 25.36 | 25.44 | 264,382 | -0.73(-2.79%) |
Sep 09, 2020 | 25.23 | 26.44 | 25.15 | 26.17 | 297,175 | +0.86(+3.40%) |
Sep 08, 2020 | 25.00 | 25.77 | 24.70 | 25.31 | 232,957 | -0.23(-0.90%) |
Sep 04, 2020 | 26.08 | 26.31 | 24.92 | 25.54 | 258,400 | -0.30(-1.16%) |
Sep 03, 2020 | 27.33 | 27.33 | 25.73 | 25.84 | 428,352 | -1.48(-5.40%) |
Sep 02, 2020 | 26.91 | 27.50 | 26.42 | 27.32 | 459,085 | +0.25(+0.91%) |
Sep 01, 2020 | 27.36 | 27.50 | 26.70 | 27.07 | 363,830 | -0.32(-1.17%) |
Aug 31, 2020 | 26.98 | 27.89 | 26.89 | 27.39 | 498,091 | +0.32(+1.18%) |
Aug 28, 2020 | 26.26 | 27.39 | 26.26 | 27.07 | 558,400 | +0.92(+3.52%) |
Aug 27, 2020 | 26.07 | 26.30 | 25.86 | 26.15 | 345,081 | +0.16(+0.62%) |
Aug 26, 2020 | 25.74 | 26.54 | 25.71 | 25.99 | 511,419 | -0.66(-2.48%) |
Aug 25, 2020 | 26.62 | 26.93 | 26.24 | 26.65 | 484,914 | -0.01(-0.04%) |
Aug 24, 2020 | 26.62 | 26.98 | 26.32 | 26.66 | 366,356 | +0.12(+0.45%) |
Aug 21, 2020 | 26.10 | 26.54 | 25.99 | 26.54 | 229,900 | +0.35(+1.34%) |
Aug 20, 2020 | 25.66 | 26.24 | 25.61 | 26.19 | 337,289 | +0.28(+1.08%) |
Aug 19, 2020 | 25.97 | 26.35 | 25.82 | 25.91 | 361,755 | +0.05(+0.19%) |
Aug 18, 2020 | 25.65 | 25.89 | 25.26 | 25.86 | 388,240 | +0.12(+0.47%) |
Aug 17, 2020 | 26.20 | 26.27 | 25.57 | 25.74 | 372,054 | -0.36(-1.38%) |
Aug 14, 2020 | 25.74 | 26.23 | 25.59 | 26.10 | 633,100 | +0.11(+0.42%) |
Aug 13, 2020 | 26.09 | 26.39 | 25.41 | 25.99 | 772,775 | -0.02(-0.08%) |
Aug 12, 2020 | 27.84 | 28.45 | 25.64 | 26.01 | 2,284,430 | -4.47(-14.67%) |
Aug 11, 2020 | 30.53 | 31.17 | 30.30 | 30.48 | 624,157 | +0.27(+0.89%) |
Aug 10, 2020 | 30.40 | 30.62 | 30.02 | 30.21 | 273,620 | +0.03(+0.10%) |
Aug 07, 2020 | 30.05 | 30.50 | 29.67 | 30.18 | 271,600 | +0.09(+0.30%) |
Aug 06, 2020 | 30.64 | 30.73 | 29.80 | 30.09 | 221,817 | -0.70(-2.27%) |
Aug 05, 2020 | 30.49 | 31.10 | 30.08 | 30.79 | 876,282 | +0.46(+1.52%) |
Aug 04, 2020 | 30.34 | 30.74 | 30.11 | 30.33 | 291,514 | +0.02(+0.07%) |
Aug 03, 2020 | 31.00 | 31.18 | 30.21 | 30.31 | 516,526 | +0.00(+0.02%) |
Jul 31, 2020 | 29.92 | 30.31 | 29.50 | 30.30 | 344,900 | +0.57(+1.93%) |
Jul 30, 2020 | 29.21 | 29.88 | 29.00 | 29.73 | 230,185 | +0.15(+0.51%) |
Jul 29, 2020 | 28.32 | 29.60 | 28.23 | 29.58 | 273,529 | +1.44(+5.12%) |
Jul 28, 2020 | 28.52 | 28.59 | 27.87 | 28.14 | 344,721 | -0.32(-1.12%) |
Jul 27, 2020 | 27.31 | 28.48 | 27.31 | 28.46 | 196,891 | +1.29(+4.75%) |
Jul 24, 2020 | 27.55 | 27.66 | 26.72 | 27.17 | 184,200 | -0.45(-1.63%) |
Jul 23, 2020 | 28.02 | 28.30 | 27.34 | 27.62 | 240,478 | -0.35(-1.25%) |
Jul 22, 2020 | 27.98 | 28.43 | 27.65 | 27.97 | 412,917 | -0.12(-0.43%) |
Jul 21, 2020 | 28.75 | 28.81 | 27.85 | 28.09 | 353,275 | -0.56(-1.95%) |
Jul 20, 2020 | 28.47 | 28.75 | 28.07 | 28.65 | 260,632 | +0.25(+0.88%) |
Jul 17, 2020 | 28.12 | 28.92 | 28.02 | 28.40 | 224,500 | +0.27(+0.96%) |
Jul 16, 2020 | 27.72 | 28.15 | 27.47 | 28.13 | 195,669 | +0.27(+0.97%) |
Jul 15, 2020 | 28.11 | 28.37 | 27.37 | 27.86 | 237,709 | +0.16(+0.58%) |
Jul 14, 2020 | 27.00 | 27.85 | 26.59 | 27.70 | 541,725 | +0.57(+2.10%) |
Jul 13, 2020 | 28.20 | 28.20 | 27.07 | 27.13 | 319,304 | -0.51(-1.85%) |
Jul 10, 2020 | 27.78 | 27.95 | 27.40 | 27.64 | 303,800 | -0.02(-0.07%) |
Jul 09, 2020 | 28.17 | 28.56 | 27.47 | 27.66 | 462,617 | -0.55(-1.95%) |
Jul 08, 2020 | 27.65 | 28.27 | 27.43 | 28.21 | 437,025 | +0.68(+2.47%) |
Jul 07, 2020 | 27.71 | 28.02 | 27.30 | 27.53 | 445,364 | -0.42(-1.50%) |
Jul 06, 2020 | 28.02 | 28.44 | 27.81 | 27.95 | 488,949 | +0.47(+1.71%) |
Jul 02, 2020 | 28.35 | 28.71 | 27.31 | 27.48 | 420,700 | -0.46(-1.65%) |