Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.51 | 27.78 | 26.90 | 27.10 | 67,002 | -0.19(-0.70%) |
Sep 29, 2020 | 27.51 | 27.51 | 26.66 | 27.29 | 53,384 | -0.29(-1.06%) |
Sep 28, 2020 | 26.81 | 27.84 | 26.81 | 27.58 | 66,501 | +1.10(+4.16%) |
Sep 25, 2020 | 25.87 | 26.55 | 25.87 | 26.48 | 78,808 | +0.20(+0.77%) |
Sep 24, 2020 | 25.96 | 26.92 | 25.63 | 26.28 | 118,428 | +0.43(+1.66%) |
Sep 23, 2020 | 26.91 | 27.46 | 25.79 | 25.85 | 149,853 | -0.98(-3.67%) |
Sep 22, 2020 | 27.58 | 28.08 | 26.71 | 26.83 | 134,340 | -0.86(-3.10%) |
Sep 21, 2020 | 28.05 | 28.83 | 27.35 | 27.69 | 260,089 | -1.34(-4.61%) |
Sep 18, 2020 | 29.53 | 29.53 | 28.76 | 29.03 | 374,452 | -0.23(-0.80%) |
Sep 17, 2020 | 28.96 | 29.52 | 28.92 | 29.26 | 133,192 | -0.14(-0.46%) |
Sep 16, 2020 | 29.05 | 29.67 | 28.76 | 29.40 | 120,854 | +0.35(+1.21%) |
Sep 15, 2020 | 29.53 | 29.53 | 28.72 | 29.05 | 128,003 | -0.38(-1.29%) |
Sep 14, 2020 | 28.96 | 29.57 | 28.61 | 29.43 | 131,655 | +0.62(+2.16%) |
Sep 11, 2020 | 29.01 | 29.01 | 28.51 | 28.80 | 87,663 | -0.23(-0.78%) |
Sep 10, 2020 | 29.16 | 29.62 | 29.00 | 29.03 | 136,570 | -0.05(-0.19%) |
Sep 09, 2020 | 29.68 | 29.95 | 28.37 | 29.08 | 168,669 | -0.48(-1.62%) |
Sep 08, 2020 | 30.33 | 30.34 | 29.27 | 29.56 | 88,701 | -1.13(-3.68%) |
Sep 04, 2020 | 31.30 | 31.54 | 30.09 | 30.69 | 123,526 | +0.14(+0.44%) |
Sep 03, 2020 | 30.63 | 31.62 | 30.29 | 30.55 | 93,258 | +0.09(+0.30%) |
Sep 02, 2020 | 30.05 | 30.68 | 30.02 | 30.46 | 102,751 | +0.23(+0.78%) |
Sep 01, 2020 | 30.91 | 30.94 | 30.07 | 30.23 | 122,714 | -0.88(-2.82%) |
Aug 31, 2020 | 31.30 | 31.50 | 30.91 | 31.11 | 202,018 | -0.35(-1.12%) |
Aug 28, 2020 | 31.40 | 31.56 | 31.04 | 31.46 | 145,774 | +0.26(+0.84%) |
Aug 27, 2020 | 30.64 | 31.69 | 30.64 | 31.20 | 76,523 | +0.57(+1.86%) |
Aug 26, 2020 | 31.09 | 31.30 | 30.36 | 30.63 | 124,189 | -0.42(-1.34%) |
Aug 25, 2020 | 31.39 | 31.62 | 30.56 | 31.04 | 68,306 | +0.12(+0.38%) |
Aug 24, 2020 | 30.05 | 30.93 | 29.63 | 30.93 | 71,298 | +1.10(+3.70%) |
Aug 21, 2020 | 30.06 | 30.13 | 29.56 | 29.82 | 105,705 | -0.14(-0.48%) |
Aug 20, 2020 | 29.78 | 30.10 | 29.62 | 29.97 | 123,205 | -0.39(-1.29%) |
Aug 19, 2020 | 29.77 | 30.73 | 29.57 | 30.36 | 127,008 | +0.59(+1.99%) |
Aug 18, 2020 | 30.54 | 30.54 | 29.69 | 29.77 | 72,744 | -0.97(-3.15%) |
Aug 17, 2020 | 30.96 | 31.14 | 30.54 | 30.74 | 57,232 | -0.40(-1.28%) |
Aug 14, 2020 | 30.45 | 31.42 | 30.37 | 31.13 | 46,488 | +0.37(+1.20%) |
Aug 13, 2020 | 31.03 | 31.30 | 30.55 | 30.76 | 67,083 | -0.60(-1.90%) |
Aug 12, 2020 | 32.32 | 32.37 | 30.84 | 31.36 | 108,342 | -0.31(-0.97%) |
Aug 11, 2020 | 31.20 | 32.11 | 30.01 | 31.67 | 198,373 | +0.80(+2.61%) |
Aug 10, 2020 | 30.83 | 31.84 | 30.71 | 30.86 | 188,425 | +0.13(+0.41%) |
Aug 07, 2020 | 29.04 | 30.79 | 29.04 | 30.74 | 93,862 | +1.41(+4.81%) |
Aug 06, 2020 | 29.06 | 29.54 | 28.90 | 29.33 | 80,013 | +0.04(+0.12%) |
Aug 05, 2020 | 28.58 | 29.36 | 28.39 | 29.29 | 95,890 | +1.02(+3.62%) |
Aug 04, 2020 | 28.64 | 28.64 | 27.93 | 28.27 | 70,938 | -0.27(-0.94%) |
Aug 03, 2020 | 28.05 | 28.76 | 27.75 | 28.54 | 110,513 | +0.48(+1.73%) |
Jul 31, 2020 | 28.10 | 28.33 | 27.30 | 28.05 | 116,937 | -0.28(-0.98%) |
Jul 30, 2020 | 28.62 | 28.69 | 28.02 | 28.33 | 85,529 | -1.05(-3.58%) |
Jul 29, 2020 | 28.51 | 29.38 | 28.18 | 29.38 | 135,678 | +0.84(+2.96%) |
Jul 28, 2020 | 28.07 | 29.17 | 27.85 | 28.54 | 214,763 | +1.02(+3.72%) |
Jul 27, 2020 | 27.84 | 28.12 | 27.24 | 27.51 | 72,936 | -0.48(-1.73%) |
Jul 24, 2020 | 28.29 | 28.60 | 27.93 | 28.00 | 69,494 | -0.26(-0.94%) |
Jul 23, 2020 | 27.45 | 28.56 | 27.45 | 28.26 | 107,471 | +0.79(+2.89%) |
Jul 22, 2020 | 27.92 | 28.09 | 27.31 | 27.47 | 153,554 | -0.81(-2.86%) |
Jul 21, 2020 | 27.40 | 28.40 | 27.40 | 28.28 | 199,812 | +1.36(+5.04%) |
Jul 20, 2020 | 27.57 | 27.97 | 26.83 | 26.92 | 81,772 | -0.85(-3.07%) |
Jul 17, 2020 | 28.34 | 28.56 | 27.72 | 27.77 | 72,835 | -0.72(-2.52%) |
Jul 16, 2020 | 28.09 | 28.96 | 28.06 | 28.49 | 101,168 | +0.05(+0.19%) |
Jul 15, 2020 | 27.88 | 28.72 | 27.75 | 28.44 | 157,672 | +1.48(+5.50%) |
Jul 14, 2020 | 27.44 | 27.63 | 26.57 | 26.96 | 128,849 | -0.58(-2.12%) |
Jul 13, 2020 | 27.37 | 28.13 | 26.76 | 27.54 | 136,150 | +0.34(+1.25%) |
Jul 10, 2020 | 26.17 | 27.22 | 26.17 | 27.20 | 200,798 | +1.14(+4.38%) |
Jul 09, 2020 | 27.14 | 27.21 | 25.95 | 26.06 | 140,631 | -1.25(-4.57%) |
Jul 08, 2020 | 27.43 | 28.04 | 26.78 | 27.31 | 123,596 | -0.16(-0.59%) |
Jul 07, 2020 | 28.15 | 28.17 | 26.94 | 27.47 | 100,611 | -1.05(-3.68%) |
Jul 06, 2020 | 29.41 | 29.60 | 28.30 | 28.52 | 147,724 | +0.09(+0.32%) |
Jul 02, 2020 | 29.59 | 29.83 | 28.31 | 28.43 | 156,139 | -0.22(-0.75%) |