Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.47 | 28.70 | 28.47 | 28.65 | 361,968 | +0.31(+1.09%) |
Sep 29, 2020 | 28.35 | 28.43 | 28.21 | 28.34 | 510,851 | -0.06(-0.20%) |
Sep 28, 2020 | 28.50 | 28.50 | 28.30 | 28.40 | 461,238 | +0.30(+1.07%) |
Sep 25, 2020 | 28.00 | 28.13 | 27.82 | 28.10 | 459,355 | -0.15(-0.52%) |
Sep 24, 2020 | 28.04 | 28.42 | 27.98 | 28.25 | 1,000,281 | -0.14(-0.49%) |
Sep 23, 2020 | 28.86 | 28.90 | 28.34 | 28.39 | 795,300 | -0.70(-2.40%) |
Sep 22, 2020 | 29.18 | 29.18 | 28.78 | 29.08 | 394,197 | -0.17(-0.58%) |
Sep 21, 2020 | 29.14 | 29.30 | 28.86 | 29.26 | 315,207 | -0.36(-1.23%) |
Sep 18, 2020 | 29.83 | 29.86 | 29.62 | 29.62 | 251,390 | -0.26(-0.88%) |
Sep 17, 2020 | 29.70 | 29.89 | 29.64 | 29.88 | 189,362 | +0.07(+0.24%) |
Sep 16, 2020 | 29.90 | 29.99 | 29.77 | 29.81 | 371,053 | -0.10(-0.32%) |
Sep 15, 2020 | 29.91 | 29.97 | 29.78 | 29.90 | 418,278 | +0.28(+0.94%) |
Sep 14, 2020 | 29.56 | 29.69 | 29.50 | 29.63 | 228,733 | +0.31(+1.05%) |
Sep 11, 2020 | 29.40 | 29.48 | 29.24 | 29.32 | 309,947 | +0.06(+0.19%) |
Sep 10, 2020 | 29.54 | 29.55 | 29.21 | 29.26 | 844,638 | -0.30(-1.02%) |
Sep 09, 2020 | 29.43 | 29.64 | 29.39 | 29.56 | 426,505 | +0.39(+1.33%) |
Sep 08, 2020 | 29.20 | 29.42 | 29.15 | 29.18 | 393,950 | -0.29(-0.99%) |
Sep 04, 2020 | 29.42 | 29.57 | 29.16 | 29.47 | 389,074 | +0.23(+0.79%) |
Sep 03, 2020 | 29.56 | 29.60 | 29.15 | 29.24 | 442,343 | -0.39(-1.31%) |
Sep 02, 2020 | 29.79 | 29.82 | 29.38 | 29.63 | 473,431 | -0.15(-0.51%) |
Sep 01, 2020 | 29.74 | 29.86 | 29.71 | 29.78 | 263,049 | +0.17(+0.59%) |
Aug 31, 2020 | 29.73 | 29.73 | 29.43 | 29.60 | 336,995 | -0.50(-1.66%) |
Aug 28, 2020 | 30.02 | 30.15 | 29.98 | 30.10 | 238,770 | +0.25(+0.82%) |
Aug 27, 2020 | 30.11 | 30.11 | 29.73 | 29.86 | 285,825 | -0.29(-0.95%) |
Aug 26, 2020 | 30.19 | 30.27 | 30.13 | 30.14 | 848,139 | -0.20(-0.65%) |
Aug 25, 2020 | 30.33 | 30.34 | 30.16 | 30.34 | 520,514 | +0.08(+0.26%) |
Aug 24, 2020 | 30.32 | 30.34 | 30.17 | 30.26 | 658,311 | +0.15(+0.50%) |
Aug 21, 2020 | 29.98 | 30.15 | 29.89 | 30.11 | 390,083 | -0.13(-0.45%) |
Aug 20, 2020 | 29.97 | 30.25 | 29.87 | 30.25 | 406,473 | -0.34(-1.11%) |
Aug 19, 2020 | 30.82 | 30.82 | 30.52 | 30.59 | 752,381 | -0.25(-0.80%) |
Aug 18, 2020 | 30.83 | 30.87 | 30.65 | 30.83 | 966,320 | +0.01(+0.03%) |
Aug 17, 2020 | 30.79 | 30.90 | 30.71 | 30.82 | 272,410 | +0.13(+0.44%) |
Aug 14, 2020 | 30.53 | 30.69 | 30.53 | 30.69 | 282,561 | +0.10(+0.34%) |
Aug 13, 2020 | 30.51 | 30.67 | 30.48 | 30.59 | 256,854 | -0.02(-0.05%) |
Aug 12, 2020 | 30.55 | 30.68 | 30.49 | 30.60 | 288,561 | +0.43(+1.42%) |
Aug 11, 2020 | 30.35 | 30.48 | 30.17 | 30.17 | 340,747 | +0.05(+0.16%) |
Aug 10, 2020 | 29.99 | 30.14 | 29.96 | 30.13 | 472,492 | +0.24(+0.80%) |
Aug 07, 2020 | 29.87 | 29.92 | 29.75 | 29.89 | 224,888 | -0.27(-0.89%) |
Aug 06, 2020 | 30.01 | 30.19 | 29.97 | 30.16 | 457,772 | +0.09(+0.29%) |
Aug 05, 2020 | 30.04 | 30.23 | 30.00 | 30.07 | 953,098 | +0.36(+1.23%) |
Aug 04, 2020 | 29.53 | 29.71 | 29.48 | 29.71 | 579,049 | +0.28(+0.94%) |
Aug 03, 2020 | 29.40 | 29.52 | 29.40 | 29.43 | 257,279 | +0.13(+0.46%) |
Jul 31, 2020 | 29.44 | 29.44 | 29.13 | 29.29 | 338,468 | -0.25(-0.86%) |
Jul 30, 2020 | 29.52 | 29.61 | 29.27 | 29.55 | 262,695 | -0.32(-1.09%) |
Jul 29, 2020 | 29.87 | 29.92 | 29.75 | 29.87 | 308,854 | +0.28(+0.94%) |
Jul 28, 2020 | 29.73 | 29.75 | 29.59 | 29.60 | 408,151 | -0.39(-1.30%) |
Jul 27, 2020 | 29.90 | 30.03 | 29.81 | 29.98 | 639,196 | +0.17(+0.59%) |
Jul 24, 2020 | 29.64 | 29.87 | 29.59 | 29.81 | 683,498 | -0.04(-0.13%) |
Jul 23, 2020 | 30.03 | 30.13 | 29.81 | 29.85 | 479,831 | -0.33(-1.10%) |
Jul 22, 2020 | 30.21 | 30.26 | 30.03 | 30.18 | 425,789 | +0.11(+0.37%) |
Jul 21, 2020 | 30.26 | 30.27 | 30.07 | 30.07 | 365,324 | -0.02(-0.07%) |
Jul 20, 2020 | 29.95 | 30.13 | 29.91 | 30.09 | 217,128 | +0.29(+0.97%) |
Jul 17, 2020 | 29.83 | 29.83 | 29.64 | 29.80 | 329,381 | +0.03(+0.11%) |
Jul 16, 2020 | 29.69 | 29.87 | 29.69 | 29.77 | 307,246 | -0.13(-0.42%) |
Jul 15, 2020 | 29.97 | 30.03 | 29.85 | 29.90 | 595,123 | -0.02(-0.08%) |
Jul 14, 2020 | 29.56 | 30.02 | 29.48 | 29.92 | 512,913 | +0.10(+0.35%) |
Jul 13, 2020 | 30.09 | 30.25 | 29.76 | 29.82 | 331,231 | -0.08(-0.26%) |
Jul 10, 2020 | 29.91 | 29.95 | 29.79 | 29.90 | 279,406 | -0.24(-0.79%) |
Jul 09, 2020 | 30.44 | 30.44 | 29.98 | 30.13 | 413,772 | -0.31(-1.02%) |
Jul 08, 2020 | 30.26 | 30.49 | 30.16 | 30.44 | 660,131 | +0.40(+1.35%) |
Jul 07, 2020 | 30.16 | 30.35 | 30.04 | 30.04 | 429,431 | -0.52(-1.69%) |
Jul 06, 2020 | 30.48 | 30.59 | 30.43 | 30.55 | 254,710 | +0.95(+3.21%) |
Jul 02, 2020 | 29.59 | 29.81 | 29.54 | 29.60 | 352,097 | +0.59(+2.02%) |