Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.27 | 26.58 | 26.05 | 26.29 | 52,197 | +0.10(+0.38%) |
Sep 29, 2020 | 26.08 | 26.41 | 25.62 | 26.19 | 36,484 | -0.09(-0.33%) |
Sep 28, 2020 | 25.85 | 26.59 | 25.85 | 26.27 | 36,151 | +0.79(+3.11%) |
Sep 25, 2020 | 25.15 | 25.70 | 25.15 | 25.48 | 48,180 | +0.08(+0.31%) |
Sep 24, 2020 | 24.69 | 25.68 | 24.63 | 25.40 | 57,610 | +0.74(+3.00%) |
Sep 23, 2020 | 25.19 | 25.68 | 24.63 | 24.66 | 55,823 | -0.50(-2.00%) |
Sep 22, 2020 | 25.32 | 25.83 | 24.84 | 25.17 | 48,355 | -0.09(-0.34%) |
Sep 21, 2020 | 26.04 | 26.41 | 25.00 | 25.25 | 84,288 | -1.50(-5.62%) |
Sep 18, 2020 | 26.79 | 26.82 | 26.09 | 26.76 | 168,572 | +0.33(+1.25%) |
Sep 17, 2020 | 26.21 | 26.62 | 26.21 | 26.43 | 33,571 | -0.11(-0.43%) |
Sep 16, 2020 | 26.37 | 27.01 | 26.10 | 26.54 | 45,257 | +0.20(+0.76%) |
Sep 15, 2020 | 27.20 | 27.20 | 26.27 | 26.34 | 28,555 | -0.78(-2.89%) |
Sep 14, 2020 | 26.45 | 27.24 | 26.35 | 27.12 | 61,446 | +0.77(+2.94%) |
Sep 11, 2020 | 26.85 | 27.50 | 26.17 | 26.35 | 60,943 | -0.23(-0.85%) |
Sep 10, 2020 | 27.14 | 27.28 | 26.53 | 26.58 | 58,434 | -0.57(-2.08%) |
Sep 09, 2020 | 27.39 | 27.59 | 26.91 | 27.14 | 63,637 | -0.14(-0.51%) |
Sep 08, 2020 | 28.34 | 28.34 | 27.06 | 27.28 | 84,366 | -1.30(-4.56%) |
Sep 04, 2020 | 28.61 | 28.86 | 28.05 | 28.59 | 71,637 | +0.18(+0.64%) |
Sep 03, 2020 | 28.25 | 28.76 | 28.25 | 28.40 | 88,326 | +0.05(+0.18%) |
Sep 02, 2020 | 28.27 | 28.52 | 28.10 | 28.35 | 40,654 | +0.04(+0.15%) |
Sep 01, 2020 | 28.28 | 28.62 | 28.06 | 28.31 | 31,821 | -0.09(-0.32%) |
Aug 31, 2020 | 28.90 | 28.97 | 28.39 | 28.40 | 48,478 | -0.62(-2.14%) |
Aug 28, 2020 | 29.30 | 29.30 | 28.72 | 29.02 | 27,022 | +0.03(+0.12%) |
Aug 27, 2020 | 28.24 | 29.12 | 28.02 | 28.99 | 34,693 | +0.73(+2.59%) |
Aug 26, 2020 | 29.19 | 29.19 | 28.26 | 28.26 | 30,584 | -0.93(-3.19%) |
Aug 25, 2020 | 29.32 | 29.36 | 28.80 | 29.19 | 28,066 | +0.14(+0.48%) |
Aug 24, 2020 | 28.47 | 29.06 | 28.02 | 29.05 | 43,901 | +0.83(+2.96%) |
Aug 21, 2020 | 28.20 | 28.37 | 27.89 | 28.21 | 42,545 | -0.19(-0.67%) |
Aug 20, 2020 | 28.44 | 28.56 | 28.26 | 28.40 | 26,655 | -0.46(-1.60%) |
Aug 19, 2020 | 28.70 | 29.32 | 28.70 | 28.86 | 34,154 | +0.17(+0.58%) |
Aug 18, 2020 | 29.56 | 29.56 | 28.66 | 28.70 | 36,769 | -0.99(-3.34%) |
Aug 17, 2020 | 29.82 | 30.12 | 29.40 | 29.69 | 24,661 | -0.31(-1.04%) |
Aug 14, 2020 | 29.60 | 30.14 | 29.35 | 30.00 | 30,356 | +0.11(+0.38%) |
Aug 13, 2020 | 30.41 | 30.41 | 29.67 | 29.89 | 57,975 | -0.70(-2.27%) |
Aug 12, 2020 | 30.58 | 30.74 | 30.31 | 30.59 | 95,754 | +0.35(+1.15%) |
Aug 11, 2020 | 29.96 | 30.58 | 29.96 | 30.24 | 68,156 | +0.73(+2.48%) |
Aug 10, 2020 | 29.30 | 29.95 | 29.22 | 29.51 | 35,745 | +0.36(+1.22%) |
Aug 07, 2020 | 27.32 | 29.19 | 27.32 | 29.15 | 57,149 | +1.57(+5.71%) |
Aug 06, 2020 | 26.84 | 27.62 | 26.84 | 27.58 | 90,189 | +0.83(+3.12%) |
Aug 05, 2020 | 27.73 | 27.83 | 26.73 | 26.74 | 85,783 | -0.66(-2.41%) |
Aug 04, 2020 | 27.41 | 27.47 | 27.05 | 27.40 | 31,392 | -0.21(-0.76%) |
Aug 03, 2020 | 27.83 | 27.84 | 27.05 | 27.61 | 45,340 | +0.05(+0.19%) |
Jul 31, 2020 | 27.69 | 27.77 | 26.99 | 27.56 | 81,411 | -0.31(-1.12%) |
Jul 30, 2020 | 27.71 | 28.11 | 27.47 | 27.87 | 56,471 | -0.42(-1.48%) |
Jul 29, 2020 | 27.76 | 28.39 | 27.31 | 28.29 | 69,058 | +0.49(+1.75%) |
Jul 28, 2020 | 27.84 | 28.33 | 27.74 | 27.80 | 65,259 | -0.81(-2.83%) |
Jul 27, 2020 | 29.05 | 29.72 | 28.32 | 28.61 | 35,410 | -0.64(-2.20%) |
Jul 24, 2020 | 29.84 | 30.06 | 29.24 | 29.26 | 67,498 | -0.54(-1.81%) |
Jul 23, 2020 | 29.55 | 30.04 | 29.46 | 29.79 | 88,124 | +0.23(+0.76%) |
Jul 22, 2020 | 29.91 | 30.22 | 29.36 | 29.57 | 54,070 | -0.67(-2.21%) |
Jul 21, 2020 | 28.89 | 30.35 | 28.89 | 30.24 | 50,375 | +1.61(+5.62%) |
Jul 20, 2020 | 29.15 | 29.21 | 28.31 | 28.63 | 30,474 | -0.77(-2.63%) |
Jul 17, 2020 | 30.32 | 30.44 | 29.37 | 29.40 | 48,295 | -1.03(-3.37%) |
Jul 16, 2020 | 30.20 | 31.02 | 30.16 | 30.43 | 48,501 | -0.16(-0.51%) |
Jul 15, 2020 | 29.77 | 30.78 | 29.53 | 30.59 | 84,784 | +1.56(+5.36%) |
Jul 14, 2020 | 29.22 | 29.63 | 28.51 | 29.03 | 75,239 | -0.19(-0.65%) |
Jul 13, 2020 | 28.88 | 29.71 | 28.24 | 29.22 | 68,790 | +0.83(+2.91%) |
Jul 10, 2020 | 27.17 | 28.40 | 27.17 | 28.39 | 68,857 | +1.22(+4.50%) |
Jul 09, 2020 | 27.72 | 29.01 | 26.98 | 27.17 | 69,756 | -0.55(-1.99%) |
Jul 08, 2020 | 27.95 | 28.52 | 27.14 | 27.72 | 53,006 | -0.34(-1.20%) |
Jul 07, 2020 | 29.06 | 29.28 | 27.40 | 28.06 | 51,351 | -1.28(-4.37%) |
Jul 06, 2020 | 30.01 | 30.24 | 29.07 | 29.34 | 44,454 | +0.09(+0.29%) |
Jul 02, 2020 | 29.27 | 31.43 | 29.01 | 29.25 | 137,134 | +0.85(+3.00%) |