Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.31 | 28.00 | 27.24 | 27.54 | 48,611 | +0.45(+1.68%) |
Sep 29, 2020 | 27.49 | 27.55 | 26.92 | 27.08 | 17,794 | -0.58(-2.09%) |
Sep 28, 2020 | 27.07 | 27.93 | 27.07 | 27.66 | 44,118 | +1.18(+4.44%) |
Sep 25, 2020 | 25.48 | 26.59 | 25.48 | 26.49 | 40,184 | +0.69(+2.66%) |
Sep 24, 2020 | 25.67 | 26.50 | 25.25 | 25.80 | 38,497 | +0.14(+0.56%) |
Sep 23, 2020 | 27.07 | 27.24 | 25.65 | 25.66 | 84,387 | -1.29(-4.79%) |
Sep 22, 2020 | 26.89 | 27.38 | 26.59 | 26.95 | 80,830 | -0.02(-0.07%) |
Sep 21, 2020 | 27.37 | 27.37 | 26.40 | 26.97 | 263,067 | -1.44(-5.08%) |
Sep 18, 2020 | 28.91 | 29.01 | 28.38 | 28.41 | 42,474 | -0.51(-1.75%) |
Sep 17, 2020 | 28.80 | 29.22 | 28.59 | 28.91 | 39,637 | -0.69(-2.31%) |
Sep 16, 2020 | 29.07 | 30.20 | 29.07 | 29.60 | 66,991 | +0.50(+1.71%) |
Sep 15, 2020 | 29.66 | 29.66 | 29.04 | 29.10 | 59,210 | -0.29(-1.00%) |
Sep 14, 2020 | 29.23 | 29.72 | 29.23 | 29.39 | 42,169 | +0.96(+3.38%) |
Sep 11, 2020 | 28.44 | 28.67 | 28.03 | 28.43 | 42,586 | +0.10(+0.35%) |
Sep 10, 2020 | 29.19 | 29.43 | 28.28 | 28.34 | 69,017 | -0.76(-2.60%) |
Sep 09, 2020 | 29.09 | 29.46 | 28.75 | 29.09 | 83,713 | +0.63(+2.22%) |
Sep 08, 2020 | 29.34 | 29.34 | 28.31 | 28.46 | 120,839 | -1.40(-4.68%) |
Sep 04, 2020 | 30.67 | 30.67 | 28.89 | 29.86 | 298,331 | +0.04(+0.12%) |
Sep 03, 2020 | 31.08 | 31.59 | 29.42 | 29.82 | 135,694 | -1.05(-3.40%) |
Sep 02, 2020 | 30.04 | 31.03 | 29.78 | 30.87 | 62,984 | +0.90(+3.00%) |
Sep 01, 2020 | 29.61 | 30.04 | 29.37 | 29.97 | 37,750 | +0.08(+0.27%) |
Aug 31, 2020 | 30.53 | 30.53 | 29.89 | 29.89 | 64,137 | -0.77(-2.50%) |
Aug 28, 2020 | 30.55 | 30.66 | 30.10 | 30.66 | 43,148 | +0.45(+1.50%) |
Aug 27, 2020 | 29.27 | 30.43 | 29.27 | 30.20 | 128,859 | +0.87(+2.97%) |
Aug 26, 2020 | 29.56 | 29.56 | 29.15 | 29.33 | 75,112 | -0.25(-0.84%) |
Aug 25, 2020 | 29.85 | 29.85 | 29.25 | 29.58 | 76,695 | +0.20(+0.67%) |
Aug 24, 2020 | 28.57 | 29.39 | 28.37 | 29.39 | 113,165 | +1.09(+3.84%) |
Aug 21, 2020 | 28.26 | 28.62 | 28.12 | 28.30 | 99,893 | -0.09(-0.31%) |
Aug 20, 2020 | 27.94 | 28.51 | 27.91 | 28.39 | 48,576 | -0.12(-0.44%) |
Aug 19, 2020 | 28.73 | 29.11 | 28.39 | 28.51 | 54,979 | -0.19(-0.65%) |
Aug 18, 2020 | 29.06 | 29.07 | 28.59 | 28.70 | 60,942 | -0.34(-1.16%) |
Aug 17, 2020 | 29.23 | 29.30 | 28.98 | 29.04 | 143,952 | -0.37(-1.27%) |
Aug 14, 2020 | 29.06 | 29.74 | 29.06 | 29.41 | 45,957 | +0.04(+0.15%) |
Aug 13, 2020 | 29.44 | 29.74 | 29.19 | 29.37 | 96,268 | -0.40(-1.35%) |
Aug 12, 2020 | 30.60 | 30.60 | 29.41 | 29.77 | 176,603 | +0.06(+0.21%) |
Aug 11, 2020 | 30.20 | 30.66 | 29.63 | 29.71 | 303,973 | +0.28(+0.97%) |
Aug 10, 2020 | 29.39 | 29.64 | 29.23 | 29.42 | 61,014 | +0.31(+1.07%) |
Aug 07, 2020 | 28.08 | 29.15 | 27.96 | 29.11 | 81,128 | +0.85(+3.02%) |
Aug 06, 2020 | 28.06 | 28.39 | 27.93 | 28.26 | 32,387 | +0.04(+0.16%) |
Aug 05, 2020 | 27.85 | 28.29 | 27.85 | 28.21 | 126,934 | +0.72(+2.62%) |
Aug 04, 2020 | 27.38 | 27.63 | 27.22 | 27.49 | 62,352 | +0.04(+0.13%) |
Aug 03, 2020 | 27.70 | 27.75 | 27.29 | 27.45 | 55,971 | -0.04(-0.16%) |
Jul 31, 2020 | 27.62 | 27.62 | 26.81 | 27.50 | 82,813 | -0.09(-0.32%) |
Jul 30, 2020 | 27.41 | 27.62 | 26.97 | 27.59 | 81,882 | -0.80(-2.82%) |
Jul 29, 2020 | 27.41 | 28.41 | 27.41 | 28.39 | 65,732 | +1.03(+3.77%) |
Jul 28, 2020 | 27.07 | 27.61 | 27.05 | 27.36 | 98,216 | +0.10(+0.36%) |
Jul 27, 2020 | 27.23 | 27.30 | 26.67 | 27.26 | 59,289 | -0.11(-0.39%) |
Jul 24, 2020 | 27.59 | 27.78 | 27.28 | 27.37 | 104,949 | -0.32(-1.16%) |
Jul 23, 2020 | 27.64 | 27.98 | 27.45 | 27.69 | 46,349 | -0.03(-0.10%) |
Jul 22, 2020 | 27.20 | 27.75 | 27.20 | 27.71 | 87,736 | +0.28(+1.01%) |
Jul 21, 2020 | 27.08 | 27.72 | 27.08 | 27.44 | 149,879 | +0.64(+2.39%) |
Jul 20, 2020 | 26.73 | 27.05 | 26.60 | 26.80 | 81,323 | -0.19(-0.69%) |
Jul 17, 2020 | 27.13 | 27.19 | 26.73 | 26.98 | 39,665 | -0.05(-0.20%) |
Jul 16, 2020 | 26.77 | 27.41 | 26.77 | 27.04 | 236,864 | -0.31(-1.14%) |
Jul 15, 2020 | 27.31 | 27.43 | 26.83 | 27.35 | 203,218 | +1.00(+3.78%) |
Jul 14, 2020 | 25.71 | 26.40 | 25.43 | 26.35 | 94,499 | +0.53(+2.07%) |
Jul 13, 2020 | 26.65 | 26.75 | 25.80 | 25.82 | 162,993 | -0.20(-0.79%) |
Jul 10, 2020 | 24.82 | 26.05 | 24.82 | 26.02 | 116,635 | +1.13(+4.54%) |
Jul 09, 2020 | 25.69 | 25.78 | 24.38 | 24.89 | 194,970 | -0.88(-3.42%) |
Jul 08, 2020 | 25.46 | 25.92 | 25.25 | 25.77 | 82,658 | +0.28(+1.08%) |
Jul 07, 2020 | 26.07 | 26.15 | 25.35 | 25.50 | 115,218 | -1.03(-3.89%) |
Jul 06, 2020 | 26.84 | 27.00 | 26.36 | 26.53 | 239,063 | +0.64(+2.48%) |
Jul 02, 2020 | 26.92 | 26.96 | 25.76 | 25.89 | 109,107 | +0.07(+0.28%) |