Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.65 | 27.81 | 26.59 | 27.71 | 378,771 | +1.16(+4.37%) |
Sep 29, 2020 | 26.17 | 27.14 | 26.17 | 26.55 | 184,297 | +0.57(+2.19%) |
Sep 28, 2020 | 25.74 | 27.07 | 25.44 | 25.98 | 232,191 | +0.68(+2.69%) |
Sep 25, 2020 | 24.67 | 25.60 | 24.37 | 25.30 | 345,500 | +0.62(+2.51%) |
Sep 24, 2020 | 23.69 | 24.69 | 22.64 | 24.68 | 449,279 | +0.83(+3.48%) |
Sep 23, 2020 | 23.85 | 25.16 | 23.60 | 23.85 | 272,057 | -0.06(-0.25%) |
Sep 22, 2020 | 24.06 | 24.41 | 22.81 | 23.91 | 273,085 | +0.07(+0.29%) |
Sep 21, 2020 | 22.74 | 24.05 | 22.64 | 23.84 | 482,789 | +0.23(+0.97%) |
Sep 18, 2020 | 25.00 | 25.29 | 23.04 | 23.61 | 408,100 | -0.99(-4.02%) |
Sep 17, 2020 | 26.50 | 26.50 | 24.50 | 24.60 | 426,262 | -2.13(-7.97%) |
Sep 16, 2020 | 27.79 | 28.15 | 26.70 | 26.73 | 179,295 | -0.84(-3.05%) |
Sep 15, 2020 | 27.63 | 28.70 | 27.22 | 27.57 | 250,694 | +0.20(+0.73%) |
Sep 14, 2020 | 27.24 | 27.82 | 26.53 | 27.37 | 352,042 | +0.94(+3.56%) |
Sep 11, 2020 | 29.21 | 29.64 | 25.98 | 26.43 | 523,600 | -1.57(-5.61%) |
Sep 10, 2020 | 27.00 | 28.62 | 26.80 | 28.00 | 662,780 | +1.89(+7.24%) |
Sep 09, 2020 | 30.01 | 30.28 | 26.00 | 26.11 | 1,119,438 | -4.81(-15.56%) |
Sep 08, 2020 | 29.18 | 32.20 | 28.52 | 30.92 | 624,459 | +1.48(+5.03%) |
Sep 04, 2020 | 29.94 | 30.24 | 27.74 | 29.44 | 361,500 | -0.51(-1.70%) |
Sep 03, 2020 | 30.09 | 32.34 | 29.05 | 29.95 | 645,013 | -0.41(-1.35%) |
Sep 02, 2020 | 28.94 | 30.81 | 27.09 | 30.36 | 705,282 | +2.48(+8.90%) |
Sep 01, 2020 | 26.55 | 28.00 | 26.47 | 27.88 | 219,371 | +1.41(+5.33%) |
Aug 31, 2020 | 26.15 | 26.84 | 25.23 | 26.47 | 390,444 | +0.51(+1.96%) |
Aug 28, 2020 | 26.31 | 27.19 | 25.73 | 25.96 | 296,300 | -0.27(-1.03%) |
Aug 27, 2020 | 27.25 | 27.34 | 25.53 | 26.23 | 473,639 | -1.00(-3.67%) |
Aug 26, 2020 | 28.08 | 29.31 | 26.75 | 27.23 | 415,152 | -0.85(-3.03%) |
Aug 25, 2020 | 29.94 | 29.95 | 27.87 | 28.08 | 357,888 | -2.04(-6.77%) |
Aug 24, 2020 | 30.73 | 31.25 | 29.63 | 30.12 | 351,595 | -0.41(-1.34%) |
Aug 21, 2020 | 29.59 | 30.79 | 29.07 | 30.53 | 202,800 | +0.82(+2.76%) |
Aug 20, 2020 | 28.65 | 29.97 | 28.65 | 29.71 | 189,844 | +0.65(+2.24%) |
Aug 19, 2020 | 30.05 | 30.53 | 28.89 | 29.06 | 137,008 | -0.94(-3.13%) |
Aug 18, 2020 | 30.32 | 30.61 | 29.59 | 30.00 | 129,049 | -0.24(-0.79%) |
Aug 17, 2020 | 29.36 | 30.44 | 28.70 | 30.24 | 251,833 | +1.25(+4.31%) |
Aug 14, 2020 | 31.54 | 31.73 | 28.81 | 28.99 | 252,200 | -2.74(-8.64%) |
Aug 13, 2020 | 30.70 | 32.32 | 30.26 | 31.73 | 263,303 | +1.11(+3.63%) |
Aug 12, 2020 | 31.10 | 31.40 | 29.60 | 30.62 | 290,159 | -0.22(-0.71%) |
Aug 11, 2020 | 32.45 | 32.91 | 30.57 | 30.84 | 480,646 | -1.57(-4.84%) |
Aug 10, 2020 | 33.86 | 34.44 | 31.21 | 32.41 | 355,518 | -1.37(-4.06%) |
Aug 07, 2020 | 33.91 | 34.82 | 33.55 | 33.78 | 198,000 | -0.05(-0.15%) |
Aug 06, 2020 | 36.38 | 36.50 | 33.37 | 33.83 | 396,878 | -2.65(-7.26%) |
Aug 05, 2020 | 34.57 | 36.86 | 34.47 | 36.48 | 466,117 | +2.14(+6.23%) |
Aug 04, 2020 | 32.93 | 34.60 | 32.93 | 34.34 | 453,618 | +1.37(+4.16%) |
Aug 03, 2020 | 31.86 | 32.98 | 31.52 | 32.97 | 262,024 | +1.19(+3.74%) |
Jul 31, 2020 | 32.30 | 32.65 | 30.33 | 31.78 | 248,600 | -0.18(-0.56%) |
Jul 30, 2020 | 30.04 | 32.35 | 30.04 | 31.96 | 326,108 | +1.31(+4.27%) |
Jul 29, 2020 | 29.50 | 30.93 | 29.50 | 30.65 | 267,541 | +1.21(+4.11%) |
Jul 28, 2020 | 30.89 | 31.42 | 29.20 | 29.44 | 319,118 | -1.56(-5.03%) |
Jul 27, 2020 | 29.07 | 31.00 | 28.92 | 31.00 | 279,788 | +2.28(+7.94%) |
Jul 24, 2020 | 28.97 | 29.32 | 27.63 | 28.72 | 221,300 | -0.69(-2.35%) |
Jul 23, 2020 | 31.00 | 31.30 | 28.73 | 29.41 | 554,775 | -1.00(-3.29%) |
Jul 22, 2020 | 28.93 | 32.00 | 28.76 | 30.41 | 1,138,178 | +1.65(+5.74%) |
Jul 21, 2020 | 26.72 | 29.19 | 26.52 | 28.76 | 424,633 | +2.21(+8.32%) |
Jul 20, 2020 | 26.28 | 26.71 | 25.71 | 26.55 | 318,016 | +0.14(+0.53%) |
Jul 17, 2020 | 26.72 | 26.95 | 25.90 | 26.41 | 246,500 | +0.03(+0.11%) |
Jul 16, 2020 | 25.71 | 26.71 | 25.42 | 26.38 | 251,911 | +0.30(+1.15%) |
Jul 15, 2020 | 26.51 | 26.90 | 25.12 | 26.08 | 324,066 | +0.36(+1.40%) |
Jul 14, 2020 | 24.02 | 25.91 | 23.64 | 25.72 | 249,113 | +1.53(+6.32%) |
Jul 13, 2020 | 27.63 | 27.63 | 24.02 | 24.19 | 413,678 | -3.12(-11.42%) |
Jul 10, 2020 | 26.81 | 27.72 | 25.76 | 27.31 | 238,900 | +0.47(+1.75%) |
Jul 09, 2020 | 28.02 | 28.50 | 26.35 | 26.84 | 567,127 | -1.13(-4.04%) |
Jul 08, 2020 | 27.50 | 28.68 | 27.10 | 27.97 | 226,208 | +0.23(+0.83%) |
Jul 07, 2020 | 28.48 | 28.90 | 27.63 | 27.74 | 301,962 | -1.06(-3.68%) |
Jul 06, 2020 | 27.05 | 28.90 | 27.05 | 28.80 | 287,886 | +2.15(+8.07%) |
Jul 02, 2020 | 27.10 | 28.00 | 26.12 | 26.65 | 310,400 | +0.13(+0.49%) |