Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.09 | 27.47 | 27.05 | 27.19 | 30,436 | +0.46(+1.72%) |
Sep 29, 2020 | 26.85 | 26.85 | 26.65 | 26.73 | 15,493 | -0.47(-1.73%) |
Sep 28, 2020 | 26.81 | 27.48 | 26.81 | 27.20 | 25,793 | +1.55(+6.04%) |
Sep 25, 2020 | 25.50 | 25.65 | 25.06 | 25.65 | 34,300 | -0.36(-1.38%) |
Sep 24, 2020 | 25.53 | 26.23 | 25.53 | 26.01 | 30,985 | -0.94(-3.49%) |
Sep 23, 2020 | 27.38 | 27.42 | 26.85 | 26.95 | 41,540 | -0.70(-2.53%) |
Sep 22, 2020 | 28.05 | 28.05 | 27.55 | 27.65 | 31,750 | -1.55(-5.31%) |
Sep 21, 2020 | 29.65 | 29.65 | 28.69 | 29.20 | 48,690 | -1.38(-4.51%) |
Sep 18, 2020 | 30.85 | 30.89 | 30.52 | 30.58 | 27,400 | -0.54(-1.74%) |
Sep 17, 2020 | 30.78 | 31.49 | 30.07 | 31.12 | 46,715 | +0.18(+0.58%) |
Sep 16, 2020 | 31.12 | 31.32 | 30.91 | 30.94 | 32,443 | -0.23(-0.74%) |
Sep 15, 2020 | 31.24 | 31.44 | 31.08 | 31.17 | 21,077 | +0.83(+2.74%) |
Sep 14, 2020 | 30.30 | 30.46 | 30.16 | 30.34 | 16,606 | +1.02(+3.48%) |
Sep 11, 2020 | 29.50 | 29.59 | 29.23 | 29.32 | 23,100 | -0.44(-1.48%) |
Sep 10, 2020 | 30.30 | 30.30 | 29.75 | 29.76 | 55,685 | -1.82(-5.76%) |
Sep 09, 2020 | 30.20 | 31.81 | 30.11 | 31.58 | 85,074 | +2.08(+7.05%) |
Sep 08, 2020 | 29.03 | 29.91 | 28.97 | 29.50 | 98,748 | +1.46(+5.21%) |
Sep 04, 2020 | 27.80 | 28.08 | 27.50 | 28.04 | 67,300 | +1.22(+4.55%) |
Sep 03, 2020 | 27.18 | 27.49 | 26.82 | 26.82 | 40,826 | -0.07(-0.26%) |
Sep 02, 2020 | 26.84 | 27.00 | 26.71 | 26.89 | 16,251 | +0.17(+0.64%) |
Sep 01, 2020 | 26.81 | 26.90 | 26.60 | 26.72 | 30,494 | +0.51(+1.95%) |
Aug 31, 2020 | 26.22 | 26.67 | 26.03 | 26.21 | 26,171 | -0.49(-1.84%) |
Aug 28, 2020 | 26.01 | 27.00 | 26.01 | 26.70 | 24,700 | +0.83(+3.21%) |
Aug 27, 2020 | 25.81 | 26.16 | 25.78 | 25.87 | 28,731 | +0.14(+0.54%) |
Aug 26, 2020 | 25.80 | 26.19 | 25.73 | 25.73 | 9,317 | -0.25(-0.96%) |
Aug 25, 2020 | 25.80 | 26.21 | 25.80 | 25.98 | 32,408 | +1.15(+4.63%) |
Aug 24, 2020 | 24.93 | 24.98 | 24.60 | 24.83 | 22,739 | -0.10(-0.40%) |
Aug 21, 2020 | 25.00 | 25.09 | 24.88 | 24.93 | 13,400 | -0.09(-0.36%) |
Aug 20, 2020 | 24.64 | 25.22 | 24.64 | 25.02 | 17,329 | +0.66(+2.71%) |
Aug 19, 2020 | 24.39 | 24.70 | 24.30 | 24.36 | 24,033 | +0.11(+0.45%) |
Aug 18, 2020 | 24.79 | 24.79 | 24.25 | 24.25 | 27,160 | -0.81(-3.23%) |
Aug 17, 2020 | 25.14 | 25.22 | 24.96 | 25.06 | 6,577 | +0.09(+0.36%) |
Aug 14, 2020 | 24.92 | 25.15 | 24.85 | 24.97 | 19,200 | +0.07(+0.28%) |
Aug 13, 2020 | 24.94 | 25.11 | 24.75 | 24.90 | 20,742 | -0.22(-0.88%) |
Aug 12, 2020 | 24.90 | 25.35 | 24.81 | 25.12 | 35,627 | +0.99(+4.10%) |
Aug 11, 2020 | 24.36 | 24.55 | 24.13 | 24.13 | 43,777 | +0.49(+2.07%) |
Aug 10, 2020 | 23.56 | 23.64 | 23.11 | 23.64 | 38,000 | +0.31(+1.33%) |
Aug 07, 2020 | 23.35 | 23.35 | 23.00 | 23.33 | 21,400 | -0.52(-2.18%) |
Aug 06, 2020 | 23.72 | 23.93 | 23.70 | 23.85 | 22,162 | +0.29(+1.23%) |
Aug 05, 2020 | 23.73 | 23.73 | 23.37 | 23.56 | 22,013 | -0.02(-0.08%) |
Aug 04, 2020 | 23.48 | 23.71 | 23.48 | 23.58 | 16,849 | +0.23(+0.99%) |
Aug 03, 2020 | 23.40 | 23.40 | 23.17 | 23.35 | 19,482 | +0.41(+1.79%) |
Jul 31, 2020 | 23.12 | 23.12 | 22.72 | 22.94 | 10,900 | -0.13(-0.56%) |
Jul 30, 2020 | 23.02 | 23.10 | 22.81 | 23.07 | 19,460 | -0.16(-0.69%) |
Jul 29, 2020 | 23.25 | 23.41 | 23.21 | 23.23 | 76,333 | +0.28(+1.22%) |
Jul 28, 2020 | 23.07 | 23.09 | 22.92 | 22.95 | 25,027 | -0.20(-0.86%) |
Jul 27, 2020 | 22.95 | 23.17 | 22.85 | 23.15 | 19,454 | +0.14(+0.61%) |
Jul 24, 2020 | 22.99 | 23.12 | 22.87 | 23.01 | 15,300 | -0.02(-0.09%) |
Jul 23, 2020 | 23.47 | 23.47 | 23.03 | 23.03 | 28,573 | -0.54(-2.29%) |
Jul 22, 2020 | 23.56 | 23.75 | 23.48 | 23.57 | 16,445 | +0.29(+1.25%) |
Jul 21, 2020 | 23.42 | 23.54 | 23.28 | 23.28 | 28,319 | +0.01(+0.04%) |
Jul 20, 2020 | 23.26 | 23.35 | 23.02 | 23.27 | 31,192 | +0.32(+1.39%) |
Jul 17, 2020 | 23.15 | 23.27 | 22.77 | 22.95 | 33,100 | -0.44(-1.88%) |
Jul 16, 2020 | 23.19 | 23.47 | 23.19 | 23.39 | 15,494 | -0.30(-1.27%) |
Jul 15, 2020 | 23.73 | 23.83 | 23.53 | 23.69 | 42,257 | +0.30(+1.28%) |
Jul 14, 2020 | 22.99 | 23.43 | 22.66 | 23.39 | 48,005 | +0.10(+0.43%) |
Jul 13, 2020 | 23.70 | 23.89 | 23.25 | 23.29 | 22,186 | -0.50(-2.10%) |
Jul 10, 2020 | 23.72 | 23.80 | 23.59 | 23.79 | 29,800 | -0.14(-0.59%) |
Jul 09, 2020 | 24.38 | 24.38 | 23.82 | 23.93 | 15,807 | -0.68(-2.76%) |
Jul 08, 2020 | 24.45 | 24.71 | 24.29 | 24.61 | 31,767 | +0.57(+2.37%) |
Jul 07, 2020 | 24.57 | 24.57 | 24.00 | 24.04 | 30,377 | -1.42(-5.58%) |
Jul 06, 2020 | 25.00 | 25.49 | 24.66 | 25.46 | 92,755 | +2.33(+10.07%) |
Jul 02, 2020 | 22.86 | 23.38 | 22.86 | 23.13 | 36,200 | +0.68(+3.03%) |