Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.52 | 29.09 | 28.38 | 28.57 | 541,353 | +0.21(+0.75%) |
Sep 29, 2020 | 28.29 | 28.57 | 28.13 | 28.36 | 439,511 | +0.07(+0.26%) |
Sep 28, 2020 | 27.75 | 28.35 | 27.72 | 28.29 | 486,940 | +1.05(+3.85%) |
Sep 25, 2020 | 26.64 | 27.42 | 26.49 | 27.24 | 884,922 | +0.37(+1.39%) |
Sep 24, 2020 | 27.35 | 27.53 | 26.69 | 26.87 | 534,179 | -0.45(-1.66%) |
Sep 23, 2020 | 28.27 | 28.48 | 27.30 | 27.32 | 620,871 | -1.00(-3.52%) |
Sep 22, 2020 | 27.83 | 28.43 | 27.67 | 28.32 | 559,393 | +0.63(+2.28%) |
Sep 21, 2020 | 28.18 | 28.41 | 27.28 | 27.69 | 795,100 | -1.08(-3.77%) |
Sep 18, 2020 | 28.73 | 28.95 | 28.16 | 28.77 | 1,138,050 | +0.07(+0.26%) |
Sep 17, 2020 | 28.18 | 28.80 | 27.99 | 28.70 | 921,207 | +0.04(+0.15%) |
Sep 16, 2020 | 28.10 | 28.91 | 27.89 | 28.65 | 714,564 | +0.69(+2.46%) |
Sep 15, 2020 | 27.61 | 28.15 | 27.25 | 27.96 | 447,851 | +0.60(+2.20%) |
Sep 14, 2020 | 27.17 | 27.49 | 26.88 | 27.36 | 514,887 | +0.35(+1.30%) |
Sep 11, 2020 | 26.52 | 27.38 | 26.44 | 27.01 | 640,801 | +0.78(+2.96%) |
Sep 10, 2020 | 26.71 | 26.81 | 26.19 | 26.24 | 467,756 | -0.48(-1.78%) |
Sep 09, 2020 | 26.32 | 26.90 | 26.26 | 26.71 | 560,390 | +0.62(+2.36%) |
Sep 08, 2020 | 27.03 | 27.04 | 26.02 | 26.10 | 923,848 | -1.07(-3.94%) |
Sep 04, 2020 | 28.46 | 28.51 | 25.44 | 27.17 | 1,519,174 | -0.84(-3.01%) |
Sep 03, 2020 | 29.23 | 29.36 | 27.83 | 28.01 | 531,833 | -1.25(-4.28%) |
Sep 02, 2020 | 29.00 | 29.36 | 28.68 | 29.26 | 523,710 | +0.26(+0.91%) |
Sep 01, 2020 | 28.27 | 29.02 | 28.08 | 29.00 | 462,116 | +0.63(+2.22%) |
Aug 31, 2020 | 28.57 | 28.63 | 28.26 | 28.37 | 540,571 | -0.20(-0.69%) |
Aug 28, 2020 | 28.44 | 28.73 | 28.13 | 28.57 | 481,829 | +0.35(+1.25%) |
Aug 27, 2020 | 28.02 | 28.45 | 27.97 | 28.21 | 396,027 | +0.29(+1.05%) |
Aug 26, 2020 | 28.25 | 28.37 | 27.74 | 27.92 | 335,608 | -0.33(-1.17%) |
Aug 25, 2020 | 28.16 | 28.43 | 28.14 | 28.25 | 616,038 | +0.23(+0.81%) |
Aug 24, 2020 | 27.78 | 28.02 | 27.54 | 28.02 | 517,254 | +0.46(+1.68%) |
Aug 21, 2020 | 27.43 | 27.74 | 27.31 | 27.56 | 307,300 | -0.07(-0.24%) |
Aug 20, 2020 | 28.07 | 28.37 | 27.56 | 27.63 | 540,030 | -0.71(-2.51%) |
Aug 19, 2020 | 28.38 | 28.98 | 28.27 | 28.34 | 663,460 | -0.03(-0.10%) |
Aug 18, 2020 | 28.35 | 28.68 | 28.07 | 28.37 | 681,585 | -0.10(-0.33%) |
Aug 17, 2020 | 27.70 | 28.82 | 27.62 | 28.46 | 918,839 | +0.73(+2.62%) |
Aug 14, 2020 | 27.67 | 28.03 | 27.51 | 27.74 | 475,552 | -0.07(-0.26%) |
Aug 13, 2020 | 27.90 | 28.19 | 27.60 | 27.81 | 502,796 | -0.25(-0.90%) |
Aug 12, 2020 | 28.31 | 28.49 | 27.83 | 28.06 | 490,652 | +0.12(+0.44%) |
Aug 11, 2020 | 28.31 | 28.71 | 27.81 | 27.94 | 694,552 | -0.04(-0.15%) |
Aug 10, 2020 | 28.44 | 28.52 | 27.87 | 27.98 | 915,404 | -0.44(-1.55%) |
Aug 07, 2020 | 27.72 | 28.43 | 27.58 | 28.42 | 563,934 | +0.58(+2.07%) |
Aug 06, 2020 | 27.98 | 28.06 | 27.61 | 27.85 | 534,577 | -0.17(-0.62%) |
Aug 05, 2020 | 27.36 | 28.03 | 27.18 | 28.02 | 889,936 | +0.94(+3.48%) |
Aug 04, 2020 | 27.17 | 27.33 | 26.76 | 27.08 | 818,948 | -0.09(-0.34%) |
Aug 03, 2020 | 26.26 | 27.18 | 26.22 | 27.17 | 1,540,687 | +1.08(+4.14%) |
Jul 31, 2020 | 26.02 | 26.28 | 25.74 | 26.09 | 705,439 | +0.33(+1.29%) |
Jul 30, 2020 | 25.22 | 25.88 | 25.08 | 25.76 | 1,101,182 | +0.21(+0.82%) |
Jul 29, 2020 | 24.84 | 26.51 | 24.53 | 25.55 | 1,882,990 | +1.18(+4.85%) |
Jul 28, 2020 | 24.49 | 24.55 | 24.05 | 24.37 | 627,381 | -0.38(-1.54%) |
Jul 27, 2020 | 24.15 | 24.82 | 24.03 | 24.75 | 620,600 | +0.60(+2.47%) |
Jul 24, 2020 | 24.74 | 24.91 | 24.13 | 24.15 | 428,401 | -0.66(-2.67%) |
Jul 23, 2020 | 24.95 | 25.17 | 24.69 | 24.82 | 576,320 | -0.14(-0.55%) |
Jul 22, 2020 | 24.82 | 25.18 | 24.82 | 24.95 | 705,735 | -0.07(-0.29%) |
Jul 21, 2020 | 24.82 | 25.25 | 24.61 | 25.02 | 585,982 | +0.42(+1.70%) |
Jul 20, 2020 | 24.53 | 24.79 | 24.33 | 24.61 | 482,902 | -0.08(-0.32%) |
Jul 17, 2020 | 24.73 | 24.93 | 24.40 | 24.69 | 464,228 | -0.02(-0.09%) |
Jul 16, 2020 | 24.74 | 25.03 | 24.62 | 24.71 | 688,983 | -0.23(-0.92%) |
Jul 15, 2020 | 24.51 | 25.10 | 24.30 | 24.94 | 825,204 | +0.71(+2.91%) |
Jul 14, 2020 | 23.53 | 24.25 | 23.28 | 24.23 | 815,990 | +0.66(+2.78%) |
Jul 13, 2020 | 23.80 | 24.00 | 23.40 | 23.58 | 772,948 | +0.09(+0.37%) |
Jul 10, 2020 | 22.55 | 23.50 | 22.53 | 23.49 | 427,846 | +1.02(+4.55%) |
Jul 09, 2020 | 23.30 | 23.30 | 22.27 | 22.47 | 837,036 | -0.94(-4.00%) |
Jul 08, 2020 | 23.17 | 23.70 | 23.14 | 23.40 | 361,469 | +0.22(+0.96%) |
Jul 07, 2020 | 23.14 | 23.54 | 22.99 | 23.18 | 650,270 | -0.38(-1.62%) |
Jul 06, 2020 | 23.43 | 23.71 | 23.22 | 23.56 | 566,478 | +0.60(+2.60%) |
Jul 02, 2020 | 23.25 | 23.36 | 22.89 | 22.96 | 583,514 | +0.22(+0.98%) |