Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.98 | 29.34 | 28.46 | 28.56 | 238,001 | -0.20(-0.69%) |
Sep 29, 2020 | 28.58 | 28.84 | 28.16 | 28.76 | 265,298 | +0.01(+0.03%) |
Sep 28, 2020 | 28.28 | 29.10 | 28.25 | 28.75 | 278,498 | +0.86(+3.08%) |
Sep 25, 2020 | 27.20 | 28.02 | 27.14 | 27.89 | 339,537 | +0.60(+2.21%) |
Sep 24, 2020 | 27.32 | 27.63 | 26.70 | 27.29 | 190,457 | -0.02(-0.07%) |
Sep 23, 2020 | 27.95 | 28.21 | 27.28 | 27.31 | 275,119 | -0.72(-2.57%) |
Sep 22, 2020 | 28.02 | 28.44 | 27.85 | 28.03 | 238,486 | +0.01(+0.04%) |
Sep 21, 2020 | 28.81 | 29.65 | 27.61 | 28.02 | 306,743 | -1.31(-4.48%) |
Sep 18, 2020 | 29.92 | 30.26 | 29.02 | 29.33 | 667,933 | -0.29(-0.97%) |
Sep 17, 2020 | 30.39 | 30.60 | 29.52 | 29.62 | 325,135 | -1.28(-4.15%) |
Sep 16, 2020 | 31.49 | 31.54 | 30.81 | 30.90 | 304,109 | -0.60(-1.91%) |
Sep 15, 2020 | 31.96 | 32.04 | 31.43 | 31.50 | 296,159 | -0.15(-0.47%) |
Sep 14, 2020 | 31.82 | 32.13 | 31.31 | 31.65 | 217,328 | -0.04(-0.12%) |
Sep 11, 2020 | 32.46 | 32.46 | 31.67 | 31.69 | 252,526 | -0.62(-1.92%) |
Sep 10, 2020 | 32.59 | 32.71 | 31.98 | 32.31 | 176,998 | -0.03(-0.09%) |
Sep 09, 2020 | 32.26 | 32.73 | 31.95 | 32.34 | 316,989 | +0.43(+1.36%) |
Sep 08, 2020 | 32.12 | 32.29 | 31.62 | 31.91 | 354,258 | -0.40(-1.25%) |
Sep 04, 2020 | 32.84 | 33.08 | 32.07 | 32.31 | 135,328 | -0.25(-0.76%) |
Sep 03, 2020 | 33.39 | 33.98 | 32.48 | 32.56 | 230,549 | -0.78(-2.34%) |
Sep 02, 2020 | 33.09 | 33.78 | 32.96 | 33.34 | 368,947 | +0.27(+0.81%) |
Sep 01, 2020 | 32.87 | 33.85 | 32.70 | 33.07 | 345,195 | +0.08(+0.24%) |
Aug 31, 2020 | 32.94 | 33.17 | 32.30 | 32.99 | 322,330 | -0.07(-0.21%) |
Aug 28, 2020 | 33.77 | 33.77 | 32.88 | 33.06 | 237,534 | -0.36(-1.06%) |
Aug 27, 2020 | 33.63 | 33.86 | 33.13 | 33.42 | 506,608 | +0.02(+0.06%) |
Aug 26, 2020 | 33.53 | 33.86 | 33.24 | 33.40 | 332,111 | -0.11(-0.32%) |
Aug 25, 2020 | 33.12 | 33.67 | 33.00 | 33.51 | 369,016 | +0.38(+1.16%) |
Aug 24, 2020 | 32.54 | 33.35 | 32.41 | 33.12 | 215,015 | +0.80(+2.47%) |
Aug 21, 2020 | 32.45 | 32.65 | 31.77 | 32.32 | 220,010 | -0.15(-0.46%) |
Aug 20, 2020 | 31.99 | 32.79 | 31.90 | 32.47 | 282,258 | +0.28(+0.86%) |
Aug 19, 2020 | 32.00 | 32.68 | 31.79 | 32.19 | 230,642 | +0.29(+0.89%) |
Aug 18, 2020 | 31.74 | 32.30 | 31.61 | 31.91 | 262,174 | +0.16(+0.50%) |
Aug 17, 2020 | 31.08 | 31.97 | 31.00 | 31.75 | 212,787 | +0.66(+2.12%) |
Aug 14, 2020 | 30.69 | 31.44 | 30.23 | 31.09 | 211,771 | +0.16(+0.51%) |
Aug 13, 2020 | 30.88 | 31.22 | 30.46 | 30.93 | 151,927 | +0.06(+0.19%) |
Aug 12, 2020 | 30.94 | 31.21 | 30.70 | 30.88 | 209,970 | +0.21(+0.67%) |
Aug 11, 2020 | 30.59 | 31.18 | 30.30 | 30.67 | 204,650 | +0.44(+1.46%) |
Aug 10, 2020 | 30.87 | 31.19 | 30.11 | 30.23 | 426,867 | -0.63(-2.04%) |
Aug 07, 2020 | 30.04 | 30.87 | 29.59 | 30.86 | 220,718 | +1.10(+3.70%) |
Aug 06, 2020 | 27.81 | 31.16 | 26.46 | 29.75 | 282,413 | +2.75(+10.20%) |
Aug 05, 2020 | 26.91 | 27.14 | 26.36 | 27.00 | 186,256 | +0.22(+0.83%) |
Aug 04, 2020 | 26.32 | 26.82 | 26.20 | 26.78 | 144,957 | +0.49(+1.85%) |
Aug 03, 2020 | 26.07 | 26.39 | 25.89 | 26.29 | 109,670 | +0.21(+0.79%) |
Jul 31, 2020 | 25.85 | 26.11 | 25.59 | 26.09 | 247,762 | +0.01(+0.04%) |
Jul 30, 2020 | 25.62 | 26.29 | 25.36 | 26.08 | 157,257 | +0.23(+0.88%) |
Jul 29, 2020 | 25.49 | 25.97 | 25.30 | 25.85 | 197,180 | +0.36(+1.43%) |
Jul 28, 2020 | 25.01 | 25.79 | 24.98 | 25.49 | 183,328 | +0.39(+1.57%) |
Jul 27, 2020 | 25.54 | 25.54 | 24.88 | 25.09 | 127,551 | -0.49(-1.92%) |
Jul 24, 2020 | 25.82 | 26.13 | 25.51 | 25.58 | 113,460 | -0.21(-0.80%) |
Jul 23, 2020 | 25.86 | 26.02 | 25.53 | 25.79 | 195,239 | +0.00(+0.00%) |
Jul 22, 2020 | 25.65 | 26.26 | 25.20 | 25.79 | 149,094 | -0.10(-0.38%) |
Jul 21, 2020 | 24.97 | 26.32 | 24.73 | 25.89 | 179,320 | +1.10(+4.42%) |
Jul 20, 2020 | 25.10 | 25.10 | 24.37 | 24.79 | 189,763 | -0.33(-1.31%) |
Jul 17, 2020 | 25.24 | 25.55 | 24.94 | 25.12 | 182,898 | -0.27(-1.05%) |
Jul 16, 2020 | 25.78 | 26.09 | 25.07 | 25.39 | 150,529 | -0.57(-2.20%) |
Jul 15, 2020 | 25.09 | 26.14 | 25.04 | 25.96 | 229,077 | +1.38(+5.60%) |
Jul 14, 2020 | 24.58 | 25.11 | 24.13 | 24.58 | 456,498 | +0.08(+0.32%) |
Jul 13, 2020 | 24.77 | 25.31 | 23.79 | 24.50 | 139,026 | +0.03(+0.12%) |
Jul 10, 2020 | 23.38 | 24.50 | 23.30 | 24.47 | 129,116 | +1.05(+4.49%) |
Jul 09, 2020 | 23.39 | 23.71 | 22.92 | 23.42 | 229,799 | -0.02(-0.08%) |
Jul 08, 2020 | 24.07 | 24.17 | 23.02 | 23.44 | 250,640 | -0.78(-3.21%) |
Jul 07, 2020 | 24.30 | 24.42 | 24.02 | 24.22 | 214,934 | -0.37(-1.52%) |
Jul 06, 2020 | 25.22 | 25.31 | 24.52 | 24.59 | 194,564 | -0.13(-0.52%) |
Jul 02, 2020 | 24.94 | 25.22 | 24.36 | 24.72 | 231,698 | +0.13(+0.52%) |