Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.70 | 29.27 | 28.53 | 28.96 | 1,356,646 | +0.32(+1.12%) |
Sep 29, 2020 | 28.75 | 29.20 | 28.60 | 28.64 | 627,005 | -0.11(-0.38%) |
Sep 28, 2020 | 28.46 | 28.89 | 28.42 | 28.75 | 699,838 | +0.68(+2.44%) |
Sep 25, 2020 | 27.55 | 28.12 | 27.02 | 28.07 | 565,100 | +0.42(+1.50%) |
Sep 24, 2020 | 26.25 | 27.93 | 26.14 | 27.65 | 1,032,819 | +1.17(+4.44%) |
Sep 23, 2020 | 27.71 | 27.86 | 26.39 | 26.48 | 856,936 | -1.31(-4.73%) |
Sep 22, 2020 | 28.18 | 28.18 | 27.36 | 27.79 | 1,140,480 | -0.02(-0.05%) |
Sep 21, 2020 | 27.46 | 27.97 | 27.13 | 27.80 | 784,407 | -0.34(-1.19%) |
Sep 18, 2020 | 29.00 | 29.02 | 27.67 | 28.14 | 2,574,200 | -0.30(-1.05%) |
Sep 17, 2020 | 28.07 | 28.69 | 28.07 | 28.44 | 719,483 | -0.48(-1.66%) |
Sep 16, 2020 | 29.35 | 29.61 | 28.86 | 28.92 | 846,691 | -0.22(-0.75%) |
Sep 15, 2020 | 28.83 | 29.47 | 28.83 | 29.14 | 942,389 | +0.42(+1.46%) |
Sep 14, 2020 | 27.69 | 28.73 | 27.69 | 28.72 | 804,377 | +1.62(+5.98%) |
Sep 11, 2020 | 27.01 | 27.79 | 26.82 | 27.10 | 672,800 | -0.05(-0.18%) |
Sep 10, 2020 | 27.83 | 28.18 | 27.14 | 27.15 | 752,253 | -0.40(-1.45%) |
Sep 09, 2020 | 27.21 | 27.75 | 26.85 | 27.55 | 907,652 | +0.80(+2.99%) |
Sep 08, 2020 | 27.10 | 27.50 | 26.47 | 26.75 | 1,672,836 | -1.27(-4.53%) |
Sep 04, 2020 | 28.55 | 28.81 | 26.51 | 28.02 | 1,642,100 | -0.68(-2.37%) |
Sep 03, 2020 | 30.49 | 30.72 | 28.33 | 28.70 | 1,169,320 | -2.27(-7.33%) |
Sep 02, 2020 | 30.23 | 31.10 | 29.77 | 30.97 | 705,395 | +1.07(+3.58%) |
Sep 01, 2020 | 28.89 | 29.96 | 28.60 | 29.90 | 746,150 | +1.30(+4.55%) |
Aug 31, 2020 | 29.32 | 29.44 | 28.46 | 28.60 | 1,498,056 | -0.88(-3.00%) |
Aug 28, 2020 | 28.84 | 29.50 | 28.77 | 29.48 | 881,000 | +0.62(+2.17%) |
Aug 27, 2020 | 29.90 | 30.06 | 28.73 | 28.86 | 781,070 | -0.98(-3.28%) |
Aug 26, 2020 | 29.44 | 29.93 | 29.22 | 29.84 | 647,145 | +0.33(+1.12%) |
Aug 25, 2020 | 29.32 | 29.63 | 29.10 | 29.51 | 416,886 | +0.29(+0.99%) |
Aug 24, 2020 | 29.32 | 29.71 | 28.99 | 29.22 | 1,126,630 | +0.11(+0.38%) |
Aug 21, 2020 | 29.03 | 29.12 | 28.60 | 29.11 | 784,500 | +0.08(+0.28%) |
Aug 20, 2020 | 29.03 | 29.38 | 28.65 | 29.03 | 851,791 | -0.35(-1.19%) |
Aug 19, 2020 | 29.86 | 29.98 | 29.33 | 29.38 | 545,929 | -0.48(-1.61%) |
Aug 18, 2020 | 30.00 | 30.05 | 29.50 | 29.86 | 643,876 | -0.03(-0.10%) |
Aug 17, 2020 | 29.80 | 30.19 | 29.54 | 29.89 | 622,550 | +0.43(+1.46%) |
Aug 14, 2020 | 30.06 | 30.19 | 29.10 | 29.46 | 724,100 | -0.40(-1.34%) |
Aug 13, 2020 | 29.98 | 30.38 | 29.70 | 29.86 | 679,993 | -0.03(-0.10%) |
Aug 12, 2020 | 29.42 | 30.01 | 29.27 | 29.89 | 859,839 | +0.70(+2.40%) |
Aug 11, 2020 | 29.56 | 30.03 | 29.10 | 29.19 | 1,049,796 | -0.26(-0.88%) |
Aug 10, 2020 | 29.93 | 30.11 | 29.11 | 29.45 | 1,826,691 | -0.59(-1.96%) |
Aug 07, 2020 | 30.98 | 31.25 | 29.72 | 30.04 | 1,004,400 | -0.95(-3.07%) |
Aug 06, 2020 | 31.21 | 31.59 | 30.78 | 30.99 | 672,234 | -0.32(-1.02%) |
Aug 05, 2020 | 31.93 | 31.93 | 31.02 | 31.31 | 830,204 | -0.30(-0.95%) |
Aug 04, 2020 | 31.04 | 31.82 | 31.04 | 31.61 | 1,356,773 | +0.40(+1.28%) |
Aug 03, 2020 | 31.14 | 31.45 | 30.60 | 31.21 | 1,107,230 | +0.12(+0.39%) |
Jul 31, 2020 | 31.01 | 31.38 | 30.39 | 31.09 | 1,303,700 | +0.06(+0.19%) |
Jul 30, 2020 | 29.73 | 31.13 | 29.72 | 31.03 | 1,462,591 | +0.83(+2.75%) |
Jul 29, 2020 | 30.99 | 31.33 | 28.77 | 30.20 | 3,600,545 | -0.91(-2.93%) |
Jul 28, 2020 | 31.26 | 31.79 | 30.85 | 31.11 | 1,704,521 | -0.53(-1.68%) |
Jul 27, 2020 | 30.16 | 31.79 | 30.05 | 31.64 | 1,754,749 | +2.02(+6.82%) |
Jul 24, 2020 | 28.72 | 30.02 | 28.10 | 29.62 | 1,998,000 | +0.38(+1.30%) |
Jul 23, 2020 | 29.71 | 30.25 | 28.93 | 29.24 | 973,889 | -0.53(-1.78%) |
Jul 22, 2020 | 30.15 | 30.48 | 29.52 | 29.77 | 988,607 | -0.23(-0.77%) |
Jul 21, 2020 | 31.27 | 31.33 | 29.87 | 30.00 | 1,355,233 | -0.96(-3.10%) |
Jul 20, 2020 | 30.30 | 31.03 | 30.30 | 30.96 | 727,338 | +0.66(+2.18%) |
Jul 17, 2020 | 29.53 | 30.58 | 29.52 | 30.30 | 1,495,500 | +1.06(+3.63%) |
Jul 16, 2020 | 29.31 | 29.49 | 28.26 | 29.24 | 2,127,463 | -0.45(-1.52%) |
Jul 15, 2020 | 30.68 | 30.68 | 29.44 | 29.69 | 1,202,701 | -0.57(-1.88%) |
Jul 14, 2020 | 29.40 | 30.66 | 29.24 | 30.26 | 1,636,281 | +0.31(+1.04%) |
Jul 13, 2020 | 30.49 | 31.30 | 29.91 | 29.95 | 1,703,741 | -0.05(-0.15%) |
Jul 10, 2020 | 30.81 | 30.98 | 29.81 | 30.00 | 912,600 | -0.61(-2.01%) |
Jul 09, 2020 | 30.37 | 30.87 | 30.01 | 30.61 | 1,619,706 | +0.52(+1.73%) |
Jul 08, 2020 | 30.01 | 30.50 | 29.80 | 30.09 | 1,011,567 | +0.28(+0.94%) |
Jul 07, 2020 | 29.89 | 30.32 | 29.65 | 29.81 | 1,389,163 | -0.25(-0.83%) |
Jul 06, 2020 | 29.50 | 30.13 | 29.48 | 30.06 | 1,365,987 | +1.15(+3.98%) |
Jul 02, 2020 | 28.49 | 29.34 | 28.45 | 28.91 | 1,385,400 | +0.81(+2.88%) |