Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.36 | 28.66 | 28.22 | 28.40 | 1,461,420 | +0.19(+0.67%) |
Sep 29, 2020 | 28.52 | 28.53 | 28.05 | 28.21 | 937,991 | -0.34(-1.18%) |
Sep 28, 2020 | 28.38 | 28.70 | 28.37 | 28.54 | 1,135,029 | +0.47(+1.69%) |
Sep 25, 2020 | 27.63 | 28.11 | 27.52 | 28.07 | 1,245,655 | +0.31(+1.12%) |
Sep 24, 2020 | 27.65 | 28.07 | 27.35 | 27.76 | 2,068,365 | +0.06(+0.22%) |
Sep 23, 2020 | 28.32 | 28.52 | 27.67 | 27.70 | 1,546,865 | -0.59(-2.10%) |
Sep 22, 2020 | 28.31 | 28.59 | 28.20 | 28.29 | 1,192,712 | +0.01(+0.03%) |
Sep 21, 2020 | 28.77 | 28.79 | 28.00 | 28.28 | 2,964,718 | -0.83(-2.84%) |
Sep 18, 2020 | 29.69 | 29.69 | 29.11 | 29.11 | 2,044,671 | -0.57(-1.91%) |
Sep 17, 2020 | 29.41 | 29.76 | 29.21 | 29.68 | 1,751,429 | -0.09(-0.29%) |
Sep 16, 2020 | 29.58 | 30.07 | 29.50 | 29.76 | 1,338,883 | +0.28(+0.96%) |
Sep 15, 2020 | 29.59 | 29.75 | 29.41 | 29.48 | 848,555 | +0.00(+0.00%) |
Sep 14, 2020 | 29.20 | 29.58 | 29.16 | 29.48 | 1,116,156 | +0.49(+1.69%) |
Sep 11, 2020 | 28.91 | 29.06 | 28.73 | 28.99 | 1,691,445 | +0.20(+0.68%) |
Sep 10, 2020 | 29.28 | 29.34 | 28.79 | 28.79 | 2,601,362 | -0.48(-1.64%) |
Sep 09, 2020 | 29.33 | 29.50 | 29.20 | 29.27 | 1,202,548 | +0.19(+0.65%) |
Sep 08, 2020 | 29.39 | 29.39 | 28.94 | 29.09 | 2,783,724 | -0.44(-1.48%) |
Sep 04, 2020 | 29.63 | 29.81 | 29.15 | 29.52 | 3,525,838 | +0.10(+0.35%) |
Sep 03, 2020 | 29.77 | 30.23 | 29.23 | 29.42 | 2,856,903 | -0.36(-1.21%) |
Sep 02, 2020 | 29.14 | 29.84 | 29.08 | 29.78 | 1,729,836 | +0.66(+2.27%) |
Sep 01, 2020 | 29.14 | 29.14 | 28.91 | 29.12 | 1,471,387 | -0.07(-0.23%) |
Aug 31, 2020 | 29.54 | 29.54 | 29.19 | 29.19 | 1,183,382 | -0.36(-1.22%) |
Aug 28, 2020 | 29.41 | 29.55 | 29.18 | 29.55 | 754,528 | +0.21(+0.70%) |
Aug 27, 2020 | 29.18 | 29.49 | 29.16 | 29.34 | 1,438,336 | +0.26(+0.88%) |
Aug 26, 2020 | 29.28 | 29.28 | 28.97 | 29.09 | 915,024 | -0.21(-0.70%) |
Aug 25, 2020 | 29.65 | 29.67 | 29.19 | 29.29 | 1,152,751 | -0.27(-0.93%) |
Aug 24, 2020 | 29.09 | 29.57 | 28.93 | 29.57 | 1,447,988 | +0.64(+2.22%) |
Aug 21, 2020 | 28.93 | 29.01 | 28.80 | 28.92 | 965,453 | -0.05(-0.18%) |
Aug 20, 2020 | 29.05 | 29.22 | 28.97 | 28.97 | 1,143,485 | -0.26(-0.90%) |
Aug 19, 2020 | 29.42 | 29.58 | 29.19 | 29.24 | 1,234,184 | -0.10(-0.35%) |
Aug 18, 2020 | 29.53 | 29.55 | 29.32 | 29.34 | 878,235 | -0.19(-0.64%) |
Aug 17, 2020 | 29.66 | 29.66 | 29.44 | 29.53 | 874,973 | -0.13(-0.43%) |
Aug 14, 2020 | 29.46 | 29.77 | 29.36 | 29.66 | 855,042 | +0.10(+0.35%) |
Aug 13, 2020 | 29.75 | 29.83 | 29.46 | 29.55 | 1,513,015 | -0.34(-1.14%) |
Aug 12, 2020 | 30.11 | 30.16 | 29.77 | 29.90 | 1,069,887 | +0.05(+0.17%) |
Aug 11, 2020 | 30.25 | 30.52 | 29.76 | 29.84 | 1,981,094 | -0.06(-0.20%) |
Aug 10, 2020 | 29.44 | 29.94 | 29.43 | 29.90 | 1,647,729 | +0.54(+1.83%) |
Aug 07, 2020 | 28.90 | 29.37 | 28.78 | 29.37 | 1,352,478 | +0.35(+1.21%) |
Aug 06, 2020 | 28.84 | 29.12 | 28.77 | 29.02 | 1,391,493 | +0.15(+0.50%) |
Aug 05, 2020 | 29.07 | 29.19 | 28.80 | 28.87 | 953,332 | -0.06(-0.21%) |
Aug 04, 2020 | 28.56 | 28.96 | 28.54 | 28.93 | 1,077,919 | +0.29(+1.01%) |
Aug 03, 2020 | 28.75 | 28.75 | 28.42 | 28.64 | 1,206,530 | -0.03(-0.09%) |
Jul 31, 2020 | 28.72 | 28.74 | 28.33 | 28.67 | 1,094,618 | -0.17(-0.59%) |
Jul 30, 2020 | 28.85 | 28.91 | 28.59 | 28.84 | 999,087 | -0.30(-1.02%) |
Jul 29, 2020 | 28.85 | 29.16 | 28.63 | 29.14 | 874,803 | +0.36(+1.25%) |
Jul 28, 2020 | 28.48 | 28.91 | 28.47 | 28.78 | 1,353,537 | +0.20(+0.72%) |
Jul 27, 2020 | 28.62 | 28.62 | 28.31 | 28.57 | 971,376 | -0.04(-0.15%) |
Jul 24, 2020 | 28.86 | 29.06 | 28.54 | 28.62 | 1,235,855 | -0.24(-0.83%) |
Jul 23, 2020 | 28.81 | 29.01 | 28.68 | 28.85 | 1,438,109 | +0.01(+0.03%) |
Jul 22, 2020 | 28.51 | 28.85 | 28.36 | 28.85 | 962,311 | +0.20(+0.71%) |
Jul 21, 2020 | 28.32 | 28.78 | 28.32 | 28.64 | 2,159,042 | +0.55(+1.94%) |
Jul 20, 2020 | 28.56 | 28.58 | 28.09 | 28.09 | 1,199,750 | -0.58(-2.02%) |
Jul 17, 2020 | 28.71 | 28.84 | 28.54 | 28.68 | 746,892 | +0.06(+0.21%) |
Jul 16, 2020 | 28.51 | 28.85 | 28.43 | 28.62 | 755,407 | -0.02(-0.06%) |
Jul 15, 2020 | 28.53 | 28.73 | 28.37 | 28.63 | 1,532,357 | +0.54(+1.90%) |
Jul 14, 2020 | 27.72 | 28.14 | 27.59 | 28.10 | 1,574,493 | +0.34(+1.22%) |
Jul 13, 2020 | 27.89 | 28.11 | 27.63 | 27.76 | 1,298,676 | -0.01(-0.03%) |
Jul 10, 2020 | 27.00 | 27.77 | 27.00 | 27.77 | 1,250,667 | +0.78(+2.90%) |
Jul 09, 2020 | 27.62 | 27.62 | 26.80 | 26.98 | 1,271,199 | -0.66(-2.40%) |
Jul 08, 2020 | 27.69 | 27.81 | 27.42 | 27.65 | 1,263,394 | -0.02(-0.06%) |
Jul 07, 2020 | 27.83 | 27.89 | 27.63 | 27.66 | 1,230,998 | -0.45(-1.60%) |
Jul 06, 2020 | 28.44 | 28.61 | 27.96 | 28.11 | 879,570 | +0.07(+0.24%) |
Jul 02, 2020 | 28.38 | 28.59 | 28.00 | 28.05 | 774,206 | +0.07(+0.24%) |