Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.97 | 26.16 | 25.35 | 25.67 | 5,822 | -0.04(-0.14%) |
Sep 29, 2020 | 25.93 | 25.93 | 25.28 | 25.70 | 12,728 | +0.13(+0.49%) |
Sep 28, 2020 | 25.25 | 26.01 | 25.02 | 25.58 | 8,003 | +0.69(+2.77%) |
Sep 25, 2020 | 24.21 | 25.05 | 24.15 | 24.89 | 9,923 | +0.98(+4.09%) |
Sep 24, 2020 | 24.49 | 24.98 | 23.81 | 23.91 | 11,136 | -0.85(-3.44%) |
Sep 23, 2020 | 26.28 | 26.33 | 24.76 | 24.76 | 37,427 | -1.61(-6.10%) |
Sep 22, 2020 | 26.11 | 26.58 | 26.04 | 26.37 | 11,128 | +0.37(+1.41%) |
Sep 21, 2020 | 26.44 | 27.48 | 25.92 | 26.00 | 15,001 | -0.81(-3.03%) |
Sep 18, 2020 | 27.17 | 27.50 | 26.82 | 26.82 | 38,817 | -0.35(-1.28%) |
Sep 17, 2020 | 26.96 | 27.19 | 26.94 | 27.17 | 3,627 | +0.13(+0.46%) |
Sep 16, 2020 | 27.94 | 27.94 | 27.04 | 27.04 | 8,955 | -0.62(-2.23%) |
Sep 15, 2020 | 27.91 | 28.29 | 27.49 | 27.66 | 7,687 | -0.10(-0.35%) |
Sep 14, 2020 | 27.09 | 27.98 | 27.09 | 27.76 | 8,885 | +0.63(+2.31%) |
Sep 11, 2020 | 27.22 | 27.31 | 26.76 | 27.13 | 15,549 | +0.05(+0.20%) |
Sep 10, 2020 | 27.69 | 27.69 | 26.65 | 27.08 | 15,891 | -0.37(-1.34%) |
Sep 09, 2020 | 27.04 | 27.55 | 26.92 | 27.44 | 9,563 | +0.36(+1.32%) |
Sep 08, 2020 | 26.48 | 27.17 | 26.21 | 27.09 | 10,505 | +0.01(+0.03%) |
Sep 04, 2020 | 27.07 | 27.16 | 26.38 | 27.08 | 10,403 | +0.12(+0.43%) |
Sep 03, 2020 | 26.91 | 27.70 | 26.68 | 26.96 | 14,773 | -0.05(-0.20%) |
Sep 02, 2020 | 28.68 | 28.86 | 26.63 | 27.01 | 97,055 | -1.38(-4.85%) |
Sep 01, 2020 | 29.05 | 29.46 | 28.23 | 28.39 | 25,931 | -0.50(-1.73%) |
Aug 31, 2020 | 29.36 | 29.70 | 28.89 | 28.89 | 22,720 | -0.47(-1.61%) |
Aug 28, 2020 | 28.92 | 29.37 | 28.55 | 29.37 | 12,305 | +0.49(+1.70%) |
Aug 27, 2020 | 28.96 | 29.12 | 28.43 | 28.87 | 7,932 | +0.27(+0.94%) |
Aug 26, 2020 | 28.96 | 28.96 | 28.61 | 28.61 | 7,209 | -0.27(-0.93%) |
Aug 25, 2020 | 28.80 | 29.08 | 28.80 | 28.87 | 11,018 | -0.03(-0.09%) |
Aug 24, 2020 | 29.10 | 29.43 | 28.10 | 28.90 | 8,763 | -0.11(-0.37%) |
Aug 21, 2020 | 28.75 | 29.01 | 28.30 | 29.01 | 19,576 | -0.07(-0.25%) |
Aug 20, 2020 | 27.60 | 29.32 | 27.60 | 29.08 | 18,641 | +1.22(+4.40%) |
Aug 19, 2020 | 27.59 | 28.47 | 27.59 | 27.86 | 12,849 | +0.25(+0.91%) |
Aug 18, 2020 | 28.02 | 28.02 | 27.60 | 27.60 | 4,036 | -0.37(-1.31%) |
Aug 17, 2020 | 28.72 | 28.72 | 27.70 | 27.97 | 4,204 | +0.26(+0.94%) |
Aug 14, 2020 | 28.19 | 28.85 | 27.61 | 27.71 | 8,613 | -0.46(-1.65%) |
Aug 13, 2020 | 28.83 | 28.83 | 28.18 | 28.18 | 3,746 | -0.75(-2.60%) |
Aug 12, 2020 | 29.10 | 29.18 | 28.59 | 28.93 | 7,329 | +0.30(+1.03%) |
Aug 11, 2020 | 29.13 | 29.43 | 28.63 | 28.63 | 15,386 | -0.30(-1.05%) |
Aug 10, 2020 | 29.19 | 29.19 | 28.73 | 28.94 | 5,446 | -0.04(-0.15%) |
Aug 07, 2020 | 28.87 | 29.50 | 28.08 | 28.98 | 15,661 | +0.04(+0.15%) |
Aug 06, 2020 | 28.66 | 29.18 | 27.60 | 28.94 | 61,318 | -0.23(-0.80%) |
Aug 05, 2020 | 28.01 | 29.33 | 27.34 | 29.17 | 22,564 | +1.16(+4.15%) |
Aug 04, 2020 | 27.49 | 28.06 | 26.86 | 28.01 | 17,186 | +0.54(+1.95%) |
Aug 03, 2020 | 27.40 | 27.51 | 26.98 | 27.47 | 6,277 | +0.49(+1.82%) |
Jul 31, 2020 | 27.85 | 27.85 | 26.63 | 26.98 | 9,955 | -0.91(-3.27%) |
Jul 30, 2020 | 27.36 | 28.34 | 26.93 | 27.89 | 16,916 | -0.41(-1.45%) |
Jul 29, 2020 | 28.22 | 28.45 | 27.97 | 28.30 | 19,696 | +0.28(+0.99%) |
Jul 28, 2020 | 28.27 | 28.50 | 28.02 | 28.02 | 11,108 | -0.47(-1.66%) |
Jul 27, 2020 | 27.82 | 28.52 | 27.57 | 28.50 | 8,280 | +0.65(+2.34%) |
Jul 24, 2020 | 27.79 | 28.12 | 27.18 | 27.85 | 6,711 | -0.27(-0.95%) |
Jul 23, 2020 | 28.77 | 28.77 | 26.39 | 28.11 | 110,308 | -0.63(-2.18%) |
Jul 22, 2020 | 28.61 | 28.99 | 28.36 | 28.74 | 17,609 | -0.25(-0.86%) |
Jul 21, 2020 | 28.82 | 29.43 | 28.61 | 28.99 | 23,876 | +0.69(+2.43%) |
Jul 20, 2020 | 27.42 | 28.36 | 26.89 | 28.30 | 12,843 | +0.65(+2.36%) |
Jul 17, 2020 | 26.45 | 27.76 | 26.45 | 27.65 | 9,955 | +0.86(+3.20%) |
Jul 16, 2020 | 29.64 | 29.95 | 26.52 | 26.79 | 85,961 | -2.92(-9.84%) |
Jul 15, 2020 | 29.05 | 30.39 | 29.05 | 29.71 | 24,075 | +0.68(+2.34%) |
Jul 14, 2020 | 28.31 | 29.31 | 28.21 | 29.04 | 12,401 | +0.55(+1.95%) |
Jul 13, 2020 | 28.59 | 28.92 | 28.16 | 28.48 | 25,587 | +0.14(+0.50%) |
Jul 10, 2020 | 27.64 | 29.04 | 27.64 | 28.34 | 16,332 | +0.84(+3.06%) |
Jul 09, 2020 | 28.11 | 28.23 | 26.98 | 27.50 | 21,447 | -0.74(-2.63%) |
Jul 08, 2020 | 28.29 | 28.38 | 27.62 | 28.24 | 11,101 | +0.03(+0.09%) |
Jul 07, 2020 | 28.29 | 28.89 | 28.16 | 28.21 | 31,072 | -0.26(-0.91%) |
Jul 06, 2020 | 29.04 | 29.56 | 28.41 | 28.47 | 17,067 | -0.13(-0.47%) |
Jul 02, 2020 | 28.19 | 28.92 | 28.19 | 28.61 | 30,650 | +0.32(+1.14%) |