Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.32 | 25.71 | 24.65 | 24.89 | 282,035 | -0.35(-1.39%) |
Sep 29, 2020 | 25.58 | 25.74 | 25.10 | 25.24 | 166,782 | -0.26(-1.02%) |
Sep 28, 2020 | 25.12 | 25.80 | 25.12 | 25.50 | 170,369 | +0.57(+2.29%) |
Sep 25, 2020 | 24.71 | 25.03 | 24.52 | 24.93 | 219,900 | -0.04(-0.16%) |
Sep 24, 2020 | 25.23 | 25.40 | 24.04 | 24.97 | 310,979 | -0.45(-1.77%) |
Sep 23, 2020 | 26.95 | 27.24 | 25.37 | 25.42 | 268,913 | -1.56(-5.78%) |
Sep 22, 2020 | 26.96 | 27.42 | 26.75 | 26.98 | 279,429 | +0.05(+0.19%) |
Sep 21, 2020 | 27.81 | 28.20 | 26.82 | 26.93 | 335,380 | -1.52(-5.34%) |
Sep 18, 2020 | 28.69 | 28.85 | 28.06 | 28.45 | 305,800 | -0.20(-0.70%) |
Sep 17, 2020 | 28.08 | 28.78 | 27.81 | 28.65 | 187,422 | +0.34(+1.20%) |
Sep 16, 2020 | 28.09 | 28.60 | 27.74 | 28.31 | 204,669 | +0.43(+1.54%) |
Sep 15, 2020 | 28.23 | 28.31 | 27.81 | 27.88 | 144,300 | -0.25(-0.89%) |
Sep 14, 2020 | 28.28 | 28.55 | 27.91 | 28.13 | 201,914 | +0.25(+0.90%) |
Sep 11, 2020 | 27.69 | 27.96 | 27.51 | 27.88 | 171,100 | +0.60(+2.20%) |
Sep 10, 2020 | 28.24 | 28.73 | 27.12 | 27.28 | 345,852 | -0.75(-2.68%) |
Sep 09, 2020 | 28.31 | 28.41 | 27.96 | 28.03 | 192,389 | -0.13(-0.46%) |
Sep 08, 2020 | 28.27 | 28.42 | 27.83 | 28.16 | 234,183 | -0.28(-0.98%) |
Sep 04, 2020 | 28.64 | 28.93 | 28.01 | 28.44 | 204,900 | +0.07(+0.25%) |
Sep 03, 2020 | 29.37 | 29.47 | 28.24 | 28.37 | 246,554 | -0.94(-3.21%) |
Sep 02, 2020 | 29.03 | 29.35 | 28.61 | 29.31 | 225,463 | +0.40(+1.38%) |
Sep 01, 2020 | 29.22 | 29.39 | 28.70 | 28.91 | 220,259 | -0.47(-1.60%) |
Aug 31, 2020 | 29.82 | 29.82 | 29.36 | 29.38 | 169,156 | -0.29(-0.98%) |
Aug 28, 2020 | 29.85 | 29.85 | 29.35 | 29.67 | 193,600 | +0.06(+0.20%) |
Aug 27, 2020 | 29.73 | 29.87 | 29.38 | 29.61 | 128,937 | -0.04(-0.13%) |
Aug 26, 2020 | 30.21 | 30.21 | 29.61 | 29.65 | 184,368 | -0.42(-1.40%) |
Aug 25, 2020 | 30.27 | 30.31 | 29.87 | 30.07 | 186,632 | -0.15(-0.50%) |
Aug 24, 2020 | 29.14 | 30.22 | 29.04 | 30.22 | 224,219 | +1.19(+4.10%) |
Aug 21, 2020 | 29.37 | 29.71 | 28.93 | 29.03 | 286,300 | -0.48(-1.63%) |
Aug 20, 2020 | 29.91 | 30.28 | 29.41 | 29.51 | 224,096 | -0.54(-1.80%) |
Aug 19, 2020 | 30.33 | 30.68 | 29.95 | 30.05 | 247,678 | -0.28(-0.92%) |
Aug 18, 2020 | 30.75 | 30.84 | 30.26 | 30.33 | 228,009 | -0.32(-1.04%) |
Aug 17, 2020 | 30.81 | 30.98 | 30.32 | 30.65 | 199,972 | -0.19(-0.62%) |
Aug 14, 2020 | 30.42 | 31.08 | 30.22 | 30.84 | 169,100 | +0.23(+0.75%) |
Aug 13, 2020 | 30.77 | 31.15 | 30.46 | 30.61 | 370,996 | -0.27(-0.87%) |
Aug 12, 2020 | 31.98 | 31.98 | 30.41 | 30.88 | 798,749 | -0.70(-2.22%) |
Aug 11, 2020 | 32.00 | 32.42 | 31.46 | 31.58 | 530,399 | -0.32(-1.00%) |
Aug 10, 2020 | 31.24 | 32.19 | 31.12 | 31.90 | 479,221 | +0.90(+2.90%) |
Aug 07, 2020 | 30.81 | 31.78 | 30.81 | 31.00 | 452,500 | +0.25(+0.81%) |
Aug 06, 2020 | 31.52 | 31.94 | 30.30 | 30.75 | 759,209 | +0.83(+2.77%) |
Aug 05, 2020 | 29.59 | 30.16 | 29.07 | 29.92 | 465,393 | +0.40(+1.36%) |
Aug 04, 2020 | 28.30 | 29.59 | 28.12 | 29.52 | 431,264 | +1.25(+4.42%) |
Aug 03, 2020 | 27.35 | 28.27 | 27.03 | 28.27 | 387,555 | +0.97(+3.55%) |
Jul 31, 2020 | 27.48 | 27.48 | 26.40 | 27.30 | 309,600 | -0.18(-0.66%) |
Jul 30, 2020 | 27.16 | 27.55 | 26.54 | 27.48 | 230,201 | +0.04(+0.15%) |
Jul 29, 2020 | 27.27 | 28.06 | 27.16 | 27.44 | 215,902 | +0.17(+0.62%) |
Jul 28, 2020 | 26.91 | 27.51 | 26.86 | 27.27 | 262,553 | +0.49(+1.83%) |
Jul 27, 2020 | 26.67 | 27.05 | 26.49 | 26.78 | 284,850 | +0.29(+1.09%) |
Jul 24, 2020 | 26.51 | 26.92 | 26.37 | 26.49 | 174,200 | -0.19(-0.71%) |
Jul 23, 2020 | 26.39 | 26.84 | 26.30 | 26.68 | 190,898 | +0.23(+0.87%) |
Jul 22, 2020 | 26.35 | 26.50 | 26.01 | 26.45 | 241,842 | +0.16(+0.61%) |
Jul 21, 2020 | 25.97 | 26.70 | 25.97 | 26.29 | 457,708 | +0.39(+1.51%) |
Jul 20, 2020 | 26.36 | 26.53 | 25.72 | 25.90 | 250,282 | -0.47(-1.78%) |
Jul 17, 2020 | 26.24 | 26.63 | 26.20 | 26.37 | 251,600 | +0.27(+1.03%) |
Jul 16, 2020 | 26.45 | 26.48 | 25.95 | 26.10 | 281,770 | -0.23(-0.87%) |
Jul 15, 2020 | 26.00 | 26.71 | 25.70 | 26.33 | 305,888 | +0.85(+3.34%) |
Jul 14, 2020 | 25.16 | 25.66 | 25.01 | 25.48 | 291,680 | +0.29(+1.15%) |
Jul 13, 2020 | 25.29 | 25.96 | 24.89 | 25.19 | 320,246 | +0.11(+0.44%) |
Jul 10, 2020 | 24.63 | 25.25 | 24.39 | 25.08 | 352,200 | +0.50(+2.03%) |
Jul 09, 2020 | 25.60 | 25.73 | 24.45 | 24.58 | 326,917 | -1.00(-3.91%) |
Jul 08, 2020 | 25.44 | 25.91 | 25.04 | 25.58 | 272,839 | +0.16(+0.63%) |
Jul 07, 2020 | 26.25 | 26.25 | 25.41 | 25.42 | 270,849 | -1.03(-3.89%) |
Jul 06, 2020 | 26.97 | 27.24 | 26.26 | 26.45 | 370,383 | -0.01(-0.04%) |
Jul 02, 2020 | 27.61 | 27.72 | 26.34 | 26.46 | 558,400 | -0.82(-3.01%) |