Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.01 | 31.80 | 30.68 | 31.14 | 122,517 | +0.52(+1.70%) |
Sep 29, 2020 | 30.89 | 30.94 | 30.05 | 30.62 | 71,896 | -0.42(-1.35%) |
Sep 28, 2020 | 29.76 | 31.25 | 29.13 | 31.04 | 230,188 | +1.55(+5.26%) |
Sep 25, 2020 | 29.12 | 29.76 | 28.77 | 29.49 | 94,500 | +0.36(+1.24%) |
Sep 24, 2020 | 28.05 | 29.42 | 27.62 | 29.13 | 111,748 | +1.24(+4.45%) |
Sep 23, 2020 | 27.72 | 28.34 | 27.69 | 27.89 | 124,447 | +0.35(+1.27%) |
Sep 22, 2020 | 27.67 | 27.93 | 27.06 | 27.54 | 63,438 | -0.03(-0.11%) |
Sep 21, 2020 | 28.01 | 28.46 | 26.86 | 27.57 | 109,100 | -1.23(-4.27%) |
Sep 18, 2020 | 29.19 | 29.19 | 28.42 | 28.80 | 254,100 | -0.08(-0.28%) |
Sep 17, 2020 | 28.77 | 29.53 | 28.62 | 28.88 | 64,451 | -0.44(-1.50%) |
Sep 16, 2020 | 29.48 | 29.89 | 29.00 | 29.32 | 55,011 | -0.18(-0.61%) |
Sep 15, 2020 | 29.93 | 29.93 | 29.01 | 29.50 | 46,821 | -0.28(-0.94%) |
Sep 14, 2020 | 29.42 | 30.07 | 28.75 | 29.78 | 62,142 | +0.53(+1.81%) |
Sep 11, 2020 | 29.25 | 29.38 | 28.73 | 29.25 | 82,500 | +0.00(+0.00%) |
Sep 10, 2020 | 29.09 | 29.41 | 28.80 | 29.25 | 97,390 | +0.43(+1.49%) |
Sep 09, 2020 | 28.66 | 29.04 | 27.85 | 28.82 | 85,233 | +0.48(+1.69%) |
Sep 08, 2020 | 29.25 | 29.42 | 28.21 | 28.34 | 69,954 | -1.50(-5.03%) |
Sep 04, 2020 | 29.71 | 30.00 | 29.11 | 29.84 | 54,700 | +0.87(+3.00%) |
Sep 03, 2020 | 28.95 | 29.83 | 28.80 | 28.97 | 49,684 | +0.08(+0.28%) |
Sep 02, 2020 | 28.93 | 29.10 | 28.55 | 28.89 | 53,704 | -0.20(-0.69%) |
Sep 01, 2020 | 28.40 | 29.25 | 28.40 | 29.09 | 46,146 | +0.53(+1.86%) |
Aug 31, 2020 | 29.25 | 29.33 | 28.54 | 28.56 | 114,304 | -0.78(-2.66%) |
Aug 28, 2020 | 30.17 | 30.24 | 29.25 | 29.34 | 80,600 | -0.45(-1.51%) |
Aug 27, 2020 | 29.20 | 30.05 | 29.20 | 29.79 | 64,793 | +0.63(+2.16%) |
Aug 26, 2020 | 29.52 | 29.87 | 29.04 | 29.16 | 104,225 | -0.39(-1.32%) |
Aug 25, 2020 | 29.83 | 29.90 | 29.33 | 29.55 | 57,388 | +0.06(+0.20%) |
Aug 24, 2020 | 28.11 | 29.56 | 27.81 | 29.49 | 72,335 | +1.70(+6.12%) |
Aug 21, 2020 | 27.67 | 28.19 | 27.47 | 27.79 | 65,000 | -0.11(-0.39%) |
Aug 20, 2020 | 27.85 | 28.34 | 27.58 | 27.90 | 70,800 | -0.51(-1.80%) |
Aug 19, 2020 | 28.30 | 28.75 | 27.69 | 28.41 | 141,712 | +0.98(+3.57%) |
Aug 18, 2020 | 28.49 | 28.49 | 27.32 | 27.43 | 76,489 | -1.06(-3.72%) |
Aug 17, 2020 | 29.25 | 29.40 | 28.17 | 28.49 | 169,550 | -0.86(-2.93%) |
Aug 14, 2020 | 28.70 | 29.40 | 27.91 | 29.35 | 47,500 | +0.37(+1.28%) |
Aug 13, 2020 | 29.57 | 29.61 | 28.83 | 28.98 | 134,772 | -0.96(-3.21%) |
Aug 12, 2020 | 30.51 | 30.51 | 29.68 | 29.94 | 118,885 | +0.11(+0.37%) |
Aug 11, 2020 | 29.97 | 30.32 | 29.63 | 29.83 | 127,818 | +0.56(+1.91%) |
Aug 10, 2020 | 28.40 | 29.74 | 28.26 | 29.27 | 100,887 | +1.09(+3.87%) |
Aug 07, 2020 | 26.55 | 28.22 | 26.55 | 28.18 | 71,100 | +1.39(+5.19%) |
Aug 06, 2020 | 26.97 | 27.21 | 26.62 | 26.79 | 38,507 | -0.33(-1.22%) |
Aug 05, 2020 | 26.80 | 27.24 | 26.07 | 27.12 | 86,969 | +0.94(+3.59%) |
Aug 04, 2020 | 26.16 | 26.24 | 25.91 | 26.18 | 64,628 | -0.16(-0.61%) |
Aug 03, 2020 | 26.21 | 26.58 | 25.84 | 26.34 | 71,200 | +0.14(+0.53%) |
Jul 31, 2020 | 26.26 | 26.56 | 25.55 | 26.20 | 163,400 | +0.00(+0.00%) |
Jul 30, 2020 | 26.13 | 26.66 | 25.77 | 26.20 | 102,574 | -0.73(-2.71%) |
Jul 29, 2020 | 25.77 | 26.93 | 25.77 | 26.93 | 93,973 | +1.25(+4.87%) |
Jul 28, 2020 | 26.63 | 27.05 | 25.63 | 25.68 | 83,290 | -1.34(-4.96%) |
Jul 27, 2020 | 26.47 | 27.08 | 26.15 | 27.02 | 119,435 | +0.57(+2.16%) |
Jul 24, 2020 | 27.03 | 27.35 | 26.17 | 26.45 | 108,900 | -0.45(-1.67%) |
Jul 23, 2020 | 26.82 | 27.32 | 26.32 | 26.90 | 90,779 | +0.06(+0.22%) |
Jul 22, 2020 | 26.42 | 27.13 | 26.14 | 26.84 | 115,107 | -0.17(-0.63%) |
Jul 21, 2020 | 26.45 | 27.95 | 25.30 | 27.01 | 191,618 | +3.64(+15.58%) |
Jul 20, 2020 | 23.81 | 24.59 | 23.22 | 23.37 | 89,225 | -0.63(-2.62%) |
Jul 17, 2020 | 24.63 | 24.83 | 23.75 | 24.00 | 83,800 | -0.72(-2.91%) |
Jul 16, 2020 | 24.30 | 25.06 | 23.82 | 24.72 | 108,448 | +0.28(+1.15%) |
Jul 15, 2020 | 24.00 | 24.75 | 23.92 | 24.44 | 109,777 | +1.18(+5.07%) |
Jul 14, 2020 | 23.37 | 23.57 | 22.63 | 23.26 | 100,159 | -0.16(-0.68%) |
Jul 13, 2020 | 23.53 | 23.96 | 22.86 | 23.42 | 111,100 | +0.01(+0.04%) |
Jul 10, 2020 | 23.63 | 23.63 | 22.13 | 23.41 | 188,800 | +1.93(+8.99%) |
Jul 09, 2020 | 22.54 | 22.66 | 21.26 | 21.48 | 101,512 | -0.95(-4.24%) |
Jul 08, 2020 | 22.15 | 22.57 | 21.72 | 22.43 | 165,587 | +0.31(+1.40%) |
Jul 07, 2020 | 22.63 | 22.75 | 22.06 | 22.12 | 104,935 | -0.87(-3.78%) |
Jul 06, 2020 | 23.56 | 23.88 | 22.92 | 22.99 | 119,050 | +0.12(+0.52%) |
Jul 02, 2020 | 23.37 | 24.15 | 22.72 | 22.87 | 106,500 | -0.04(-0.17%) |