Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.45 | 26.68 | 26.15 | 26.34 | 247,084 | -0.53(-1.95%) |
Sep 29, 2020 | 26.87 | 27.08 | 26.66 | 26.87 | 221,628 | -0.22(-0.82%) |
Sep 28, 2020 | 27.28 | 27.44 | 27.03 | 27.09 | 274,810 | +0.87(+3.30%) |
Sep 25, 2020 | 25.67 | 26.24 | 25.62 | 26.22 | 241,363 | +0.30(+1.17%) |
Sep 24, 2020 | 25.90 | 26.24 | 25.67 | 25.92 | 303,964 | +0.44(+1.74%) |
Sep 23, 2020 | 25.97 | 26.24 | 25.48 | 25.48 | 265,571 | +0.03(+0.11%) |
Sep 22, 2020 | 25.74 | 25.81 | 25.10 | 25.45 | 901,420 | -0.64(-2.44%) |
Sep 21, 2020 | 26.48 | 26.54 | 25.77 | 26.09 | 334,205 | -1.55(-5.60%) |
Sep 18, 2020 | 27.94 | 28.07 | 27.59 | 27.63 | 576,168 | -0.52(-1.83%) |
Sep 17, 2020 | 27.89 | 28.24 | 27.89 | 28.15 | 255,135 | -0.06(-0.20%) |
Sep 16, 2020 | 28.11 | 28.49 | 28.09 | 28.20 | 218,681 | +0.20(+0.72%) |
Sep 15, 2020 | 28.40 | 28.47 | 27.96 | 28.00 | 275,573 | +0.41(+1.50%) |
Sep 14, 2020 | 27.89 | 27.92 | 27.50 | 27.59 | 247,613 | -0.10(-0.37%) |
Sep 11, 2020 | 27.46 | 27.93 | 27.39 | 27.69 | 185,906 | +0.32(+1.18%) |
Sep 10, 2020 | 27.88 | 28.15 | 27.34 | 27.37 | 286,897 | -0.43(-1.56%) |
Sep 09, 2020 | 27.74 | 27.97 | 27.68 | 27.80 | 1,052,712 | +0.22(+0.80%) |
Sep 08, 2020 | 27.66 | 28.04 | 27.56 | 27.58 | 264,945 | -0.53(-1.90%) |
Sep 04, 2020 | 27.99 | 28.34 | 27.39 | 28.11 | 302,246 | -0.06(-0.20%) |
Sep 03, 2020 | 29.15 | 29.24 | 28.02 | 28.17 | 297,706 | -1.27(-4.32%) |
Sep 02, 2020 | 29.04 | 29.45 | 29.03 | 29.44 | 249,009 | -0.01(-0.03%) |
Sep 01, 2020 | 29.31 | 29.71 | 29.18 | 29.45 | 178,016 | -0.28(-0.93%) |
Aug 31, 2020 | 30.20 | 30.20 | 29.73 | 29.73 | 124,171 | -0.63(-2.06%) |
Aug 28, 2020 | 29.96 | 30.41 | 29.92 | 30.35 | 976,631 | +1.07(+3.65%) |
Aug 27, 2020 | 29.50 | 29.50 | 28.99 | 29.28 | 249,561 | -0.08(-0.28%) |
Aug 26, 2020 | 29.17 | 29.50 | 29.02 | 29.37 | 156,053 | +0.02(+0.06%) |
Aug 25, 2020 | 29.49 | 29.61 | 29.03 | 29.35 | 171,773 | -0.13(-0.44%) |
Aug 24, 2020 | 29.48 | 29.57 | 29.24 | 29.48 | 289,644 | +0.28(+0.95%) |
Aug 21, 2020 | 29.10 | 29.34 | 29.07 | 29.20 | 113,627 | -0.44(-1.49%) |
Aug 20, 2020 | 29.32 | 29.80 | 29.29 | 29.64 | 204,912 | -0.26(-0.87%) |
Aug 19, 2020 | 30.17 | 30.34 | 29.86 | 29.90 | 216,768 | -0.08(-0.28%) |
Aug 18, 2020 | 30.22 | 30.32 | 29.92 | 29.99 | 243,637 | -0.03(-0.09%) |
Aug 17, 2020 | 30.14 | 30.17 | 29.88 | 30.01 | 179,155 | -0.04(-0.12%) |
Aug 14, 2020 | 29.97 | 30.28 | 29.93 | 30.05 | 128,811 | -0.31(-1.03%) |
Aug 13, 2020 | 30.76 | 30.87 | 30.22 | 30.36 | 235,860 | -0.19(-0.63%) |
Aug 12, 2020 | 31.08 | 31.13 | 30.54 | 30.55 | 238,308 | +0.47(+1.56%) |
Aug 11, 2020 | 30.34 | 30.67 | 30.00 | 30.09 | 356,527 | +0.39(+1.30%) |
Aug 10, 2020 | 29.64 | 29.77 | 29.51 | 29.70 | 243,142 | +0.51(+1.73%) |
Aug 07, 2020 | 28.51 | 29.20 | 28.46 | 29.20 | 228,442 | +0.50(+1.73%) |
Aug 06, 2020 | 28.47 | 28.87 | 28.35 | 28.70 | 557,359 | -0.12(-0.41%) |
Aug 05, 2020 | 28.54 | 28.95 | 28.54 | 28.82 | 170,090 | +0.81(+2.89%) |
Aug 04, 2020 | 27.73 | 28.06 | 27.70 | 28.01 | 195,175 | +0.38(+1.36%) |
Aug 03, 2020 | 27.14 | 27.74 | 27.02 | 27.63 | 254,694 | +0.99(+3.72%) |
Jul 31, 2020 | 27.21 | 27.27 | 26.41 | 26.64 | 263,939 | -0.28(-1.06%) |
Jul 30, 2020 | 26.55 | 26.99 | 26.11 | 26.93 | 246,711 | -1.19(-4.25%) |
Jul 29, 2020 | 27.77 | 28.20 | 27.69 | 28.12 | 169,073 | +0.69(+2.51%) |
Jul 28, 2020 | 27.40 | 27.63 | 27.30 | 27.43 | 211,640 | -0.04(-0.13%) |
Jul 27, 2020 | 27.28 | 27.58 | 27.15 | 27.47 | 166,781 | +0.44(+1.63%) |
Jul 24, 2020 | 27.18 | 27.25 | 27.00 | 27.03 | 314,135 | -0.99(-3.54%) |
Jul 23, 2020 | 28.21 | 28.33 | 27.88 | 28.02 | 220,261 | -0.63(-2.21%) |
Jul 22, 2020 | 28.48 | 28.74 | 28.42 | 28.65 | 145,215 | +0.02(+0.06%) |
Jul 21, 2020 | 28.64 | 28.87 | 28.49 | 28.64 | 277,578 | +0.06(+0.23%) |
Jul 20, 2020 | 28.43 | 28.68 | 28.24 | 28.57 | 357,440 | -0.28(-0.96%) |
Jul 17, 2020 | 28.76 | 28.90 | 28.56 | 28.85 | 180,206 | -0.06(-0.22%) |
Jul 16, 2020 | 28.93 | 29.28 | 28.80 | 28.91 | 253,606 | -0.50(-1.69%) |
Jul 15, 2020 | 29.63 | 29.64 | 29.17 | 29.41 | 266,742 | +0.69(+2.40%) |
Jul 14, 2020 | 28.02 | 28.78 | 27.96 | 28.72 | 343,372 | +0.46(+1.62%) |
Jul 13, 2020 | 28.79 | 29.13 | 28.15 | 28.26 | 392,356 | -0.83(-2.84%) |
Jul 10, 2020 | 28.53 | 29.20 | 28.51 | 29.09 | 223,216 | +0.44(+1.54%) |
Jul 09, 2020 | 29.04 | 29.08 | 28.31 | 28.64 | 306,630 | -0.52(-1.79%) |
Jul 08, 2020 | 28.73 | 29.28 | 28.70 | 29.17 | 230,832 | +0.72(+2.52%) |
Jul 07, 2020 | 28.87 | 28.90 | 28.42 | 28.45 | 189,555 | -0.56(-1.93%) |
Jul 06, 2020 | 28.83 | 29.05 | 28.60 | 29.01 | 349,296 | +0.99(+3.54%) |
Jul 02, 2020 | 28.47 | 28.73 | 27.98 | 28.02 | 327,419 | -0.05(-0.16%) |