Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.38 | 29.41 | 28.22 | 28.96 | 447,900 | +0.81(+2.88%) |
Sep 29, 2020 | 27.78 | 28.38 | 27.73 | 28.15 | 446,451 | +0.39(+1.40%) |
Sep 28, 2020 | 27.07 | 28.04 | 27.01 | 27.76 | 291,202 | +1.24(+4.68%) |
Sep 25, 2020 | 25.58 | 26.90 | 25.02 | 26.52 | 558,200 | +0.84(+3.27%) |
Sep 24, 2020 | 24.49 | 26.02 | 24.02 | 25.68 | 497,046 | +0.99(+4.01%) |
Sep 23, 2020 | 26.00 | 26.59 | 24.53 | 24.69 | 533,797 | -1.24(-4.78%) |
Sep 22, 2020 | 25.86 | 26.21 | 24.61 | 25.93 | 486,700 | -0.40(-1.52%) |
Sep 21, 2020 | 25.99 | 26.57 | 25.18 | 26.33 | 582,021 | -0.34(-1.27%) |
Sep 18, 2020 | 26.28 | 27.71 | 25.84 | 26.67 | 723,000 | +0.61(+2.34%) |
Sep 17, 2020 | 27.15 | 27.15 | 25.10 | 26.06 | 1,096,138 | -1.85(-6.63%) |
Sep 16, 2020 | 28.15 | 28.29 | 27.55 | 27.91 | 354,547 | -0.13(-0.46%) |
Sep 15, 2020 | 27.75 | 28.28 | 27.21 | 28.04 | 533,877 | +0.72(+2.64%) |
Sep 14, 2020 | 27.19 | 27.60 | 26.32 | 27.32 | 423,806 | +0.20(+0.74%) |
Sep 11, 2020 | 28.20 | 28.27 | 26.91 | 27.12 | 357,900 | -0.97(-3.45%) |
Sep 10, 2020 | 28.41 | 29.23 | 27.96 | 28.09 | 208,483 | -0.30(-1.06%) |
Sep 09, 2020 | 27.31 | 28.57 | 27.21 | 28.39 | 299,770 | +1.42(+5.27%) |
Sep 08, 2020 | 27.60 | 27.81 | 26.91 | 26.97 | 506,572 | -1.34(-4.73%) |
Sep 04, 2020 | 29.83 | 29.83 | 26.52 | 28.31 | 513,100 | -1.15(-3.90%) |
Sep 03, 2020 | 31.39 | 31.39 | 29.19 | 29.46 | 392,196 | -1.87(-5.97%) |
Sep 02, 2020 | 31.41 | 31.74 | 30.49 | 31.33 | 295,576 | +0.28(+0.90%) |
Sep 01, 2020 | 30.66 | 31.25 | 30.66 | 31.05 | 398,971 | +0.34(+1.11%) |
Aug 31, 2020 | 31.21 | 31.77 | 30.10 | 30.71 | 420,745 | -0.71(-2.26%) |
Aug 28, 2020 | 31.00 | 31.56 | 30.86 | 31.42 | 351,300 | +0.40(+1.29%) |
Aug 27, 2020 | 31.26 | 31.57 | 30.80 | 31.02 | 248,348 | +0.09(+0.29%) |
Aug 26, 2020 | 31.58 | 31.58 | 30.42 | 30.93 | 348,645 | -0.40(-1.28%) |
Aug 25, 2020 | 31.50 | 32.00 | 30.79 | 31.33 | 355,430 | -0.44(-1.38%) |
Aug 24, 2020 | 31.65 | 32.13 | 31.56 | 31.77 | 365,481 | +0.28(+0.89%) |
Aug 21, 2020 | 31.70 | 31.88 | 31.20 | 31.49 | 262,700 | -0.16(-0.51%) |
Aug 20, 2020 | 31.91 | 32.00 | 31.51 | 31.65 | 175,123 | -0.45(-1.40%) |
Aug 19, 2020 | 31.91 | 32.91 | 31.91 | 32.10 | 389,264 | +0.09(+0.28%) |
Aug 18, 2020 | 31.92 | 32.41 | 31.60 | 32.01 | 389,054 | +0.03(+0.09%) |
Aug 17, 2020 | 33.24 | 33.41 | 31.75 | 31.98 | 445,793 | -1.21(-3.65%) |
Aug 14, 2020 | 32.90 | 33.58 | 32.64 | 33.19 | 435,300 | -0.03(-0.09%) |
Aug 13, 2020 | 30.29 | 33.29 | 30.29 | 33.22 | 803,358 | +2.89(+9.53%) |
Aug 12, 2020 | 29.99 | 30.64 | 29.63 | 30.33 | 494,007 | +0.77(+2.62%) |
Aug 11, 2020 | 30.50 | 30.78 | 28.54 | 29.55 | 969,492 | -1.12(-3.64%) |
Aug 10, 2020 | 29.31 | 30.79 | 29.09 | 30.67 | 503,549 | +1.86(+6.46%) |
Aug 07, 2020 | 26.33 | 29.33 | 26.33 | 28.81 | 827,000 | +0.42(+1.48%) |
Aug 06, 2020 | 29.06 | 29.32 | 28.12 | 28.39 | 417,831 | -0.65(-2.24%) |
Aug 05, 2020 | 28.00 | 29.20 | 27.51 | 29.04 | 534,306 | +1.27(+4.57%) |
Aug 04, 2020 | 26.43 | 27.79 | 26.43 | 27.77 | 344,821 | +1.33(+5.03%) |
Aug 03, 2020 | 25.85 | 26.60 | 25.64 | 26.44 | 285,338 | +0.86(+3.36%) |
Jul 31, 2020 | 26.00 | 26.12 | 25.17 | 25.58 | 290,100 | -0.41(-1.58%) |
Jul 30, 2020 | 25.45 | 26.08 | 25.26 | 25.99 | 375,349 | +0.09(+0.35%) |
Jul 29, 2020 | 26.89 | 27.05 | 25.51 | 25.90 | 652,119 | -1.02(-3.79%) |
Jul 28, 2020 | 27.30 | 27.52 | 26.87 | 26.92 | 308,257 | -0.55(-2.00%) |
Jul 27, 2020 | 27.75 | 27.98 | 26.57 | 27.47 | 564,878 | -0.18(-0.65%) |
Jul 24, 2020 | 28.14 | 28.34 | 27.38 | 27.65 | 318,400 | -0.66(-2.33%) |
Jul 23, 2020 | 28.18 | 28.94 | 28.00 | 28.31 | 414,553 | -0.20(-0.70%) |
Jul 22, 2020 | 28.51 | 29.12 | 28.11 | 28.51 | 346,130 | -0.34(-1.18%) |
Jul 21, 2020 | 28.82 | 29.44 | 27.78 | 28.85 | 635,800 | +0.29(+1.02%) |
Jul 20, 2020 | 27.93 | 29.30 | 27.93 | 28.56 | 825,532 | +0.96(+3.48%) |
Jul 17, 2020 | 26.25 | 27.66 | 26.25 | 27.60 | 876,100 | +1.35(+5.14%) |
Jul 16, 2020 | 26.32 | 26.36 | 25.89 | 26.25 | 358,890 | -0.14(-0.53%) |
Jul 15, 2020 | 26.22 | 26.89 | 25.74 | 26.39 | 501,818 | +0.61(+2.37%) |
Jul 14, 2020 | 24.06 | 25.93 | 23.90 | 25.78 | 747,367 | +1.71(+7.10%) |
Jul 13, 2020 | 24.23 | 25.31 | 23.99 | 24.07 | 398,617 | +0.13(+0.54%) |
Jul 10, 2020 | 23.96 | 24.05 | 23.55 | 23.94 | 357,400 | -0.16(-0.66%) |
Jul 09, 2020 | 24.47 | 24.76 | 23.70 | 24.10 | 485,944 | -0.89(-3.56%) |
Jul 08, 2020 | 23.66 | 25.01 | 23.54 | 24.99 | 819,231 | +1.34(+5.67%) |
Jul 07, 2020 | 24.11 | 24.63 | 23.56 | 23.65 | 248,048 | -0.68(-2.79%) |
Jul 06, 2020 | 24.98 | 25.34 | 24.00 | 24.33 | 552,835 | -0.07(-0.29%) |
Jul 02, 2020 | 23.48 | 24.75 | 23.01 | 24.40 | 520,500 | +1.43(+6.23%) |