Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.63 | 29.04 | 28.07 | 28.19 | 112,490 | -0.45(-1.57%) |
Sep 29, 2020 | 28.33 | 28.79 | 27.72 | 28.64 | 70,710 | +0.17(+0.60%) |
Sep 28, 2020 | 28.05 | 28.75 | 28.05 | 28.47 | 76,486 | +0.63(+2.26%) |
Sep 25, 2020 | 27.18 | 28.06 | 27.11 | 27.84 | 84,600 | +0.54(+1.98%) |
Sep 24, 2020 | 27.96 | 27.96 | 26.93 | 27.30 | 67,706 | -0.72(-2.57%) |
Sep 23, 2020 | 27.80 | 28.24 | 27.53 | 28.02 | 92,773 | +0.33(+1.19%) |
Sep 22, 2020 | 27.73 | 27.73 | 26.80 | 27.69 | 68,761 | +0.03(+0.11%) |
Sep 21, 2020 | 27.39 | 27.71 | 26.94 | 27.66 | 64,857 | -0.32(-1.14%) |
Sep 18, 2020 | 28.31 | 28.31 | 27.07 | 27.98 | 182,300 | +0.03(+0.11%) |
Sep 17, 2020 | 28.17 | 28.87 | 27.79 | 27.95 | 43,041 | -0.60(-2.10%) |
Sep 16, 2020 | 28.27 | 28.95 | 27.65 | 28.55 | 60,217 | +0.38(+1.35%) |
Sep 15, 2020 | 27.99 | 28.71 | 27.78 | 28.17 | 58,264 | +0.16(+0.57%) |
Sep 14, 2020 | 27.41 | 28.17 | 27.41 | 28.01 | 80,580 | +0.79(+2.90%) |
Sep 11, 2020 | 27.73 | 28.15 | 27.14 | 27.22 | 58,500 | -0.25(-0.91%) |
Sep 10, 2020 | 28.12 | 28.20 | 27.45 | 27.47 | 69,824 | -0.58(-2.07%) |
Sep 09, 2020 | 28.68 | 28.75 | 27.53 | 28.05 | 72,358 | -0.57(-1.99%) |
Sep 08, 2020 | 29.36 | 29.36 | 28.28 | 28.62 | 82,354 | -0.99(-3.34%) |
Sep 04, 2020 | 29.49 | 29.98 | 28.70 | 29.61 | 126,000 | +0.21(+0.71%) |
Sep 03, 2020 | 30.69 | 30.69 | 29.00 | 29.40 | 105,877 | -1.10(-3.61%) |
Sep 02, 2020 | 31.83 | 31.83 | 30.45 | 30.50 | 66,531 | -1.35(-4.24%) |
Sep 01, 2020 | 31.28 | 32.06 | 30.88 | 31.85 | 69,993 | +0.41(+1.30%) |
Aug 31, 2020 | 31.10 | 31.72 | 30.74 | 31.44 | 141,720 | +0.16(+0.51%) |
Aug 28, 2020 | 31.80 | 31.80 | 31.00 | 31.28 | 76,200 | -0.22(-0.70%) |
Aug 27, 2020 | 32.05 | 32.39 | 31.34 | 31.50 | 75,465 | -0.34(-1.07%) |
Aug 26, 2020 | 31.61 | 32.38 | 31.19 | 31.84 | 95,314 | +0.17(+0.54%) |
Aug 25, 2020 | 32.00 | 32.00 | 31.26 | 31.67 | 58,969 | -0.24(-0.75%) |
Aug 24, 2020 | 32.77 | 33.23 | 31.79 | 31.91 | 71,093 | -0.90(-2.74%) |
Aug 21, 2020 | 33.29 | 33.55 | 32.58 | 32.81 | 146,600 | -0.70(-2.09%) |
Aug 20, 2020 | 34.23 | 34.32 | 33.04 | 33.51 | 65,865 | -1.08(-3.12%) |
Aug 19, 2020 | 35.34 | 35.85 | 34.49 | 34.59 | 71,448 | -0.84(-2.37%) |
Aug 18, 2020 | 34.89 | 36.10 | 34.31 | 35.43 | 144,455 | +0.25(+0.71%) |
Aug 17, 2020 | 35.74 | 35.89 | 34.21 | 35.18 | 97,511 | -0.10(-0.28%) |
Aug 14, 2020 | 33.52 | 35.57 | 33.08 | 35.28 | 124,700 | +1.97(+5.91%) |
Aug 13, 2020 | 33.31 | 33.59 | 32.86 | 33.31 | 74,738 | -0.46(-1.36%) |
Aug 12, 2020 | 37.30 | 37.70 | 33.10 | 33.77 | 121,713 | -2.57(-7.07%) |
Aug 11, 2020 | 35.00 | 41.09 | 34.01 | 36.34 | 395,333 | +5.14(+16.47%) |
Aug 10, 2020 | 30.53 | 31.40 | 30.53 | 31.20 | 64,864 | +0.76(+2.50%) |
Aug 07, 2020 | 29.62 | 30.68 | 29.62 | 30.44 | 65,900 | +0.72(+2.42%) |
Aug 06, 2020 | 29.29 | 29.87 | 29.29 | 29.72 | 56,351 | +0.43(+1.47%) |
Aug 05, 2020 | 28.82 | 29.56 | 28.60 | 29.29 | 57,381 | +0.79(+2.77%) |
Aug 04, 2020 | 28.46 | 28.73 | 28.40 | 28.50 | 40,200 | -0.14(-0.49%) |
Aug 03, 2020 | 29.14 | 29.25 | 28.14 | 28.64 | 41,891 | -0.47(-1.61%) |
Jul 31, 2020 | 29.58 | 29.58 | 28.89 | 29.11 | 67,000 | -0.56(-1.89%) |
Jul 30, 2020 | 30.36 | 30.50 | 29.56 | 29.67 | 178,673 | -0.96(-3.13%) |
Jul 29, 2020 | 31.59 | 32.60 | 30.50 | 30.63 | 46,638 | -0.78(-2.48%) |
Jul 28, 2020 | 31.49 | 31.75 | 31.20 | 31.41 | 30,878 | -0.28(-0.88%) |
Jul 27, 2020 | 32.19 | 32.49 | 31.04 | 31.69 | 44,782 | -0.59(-1.83%) |
Jul 24, 2020 | 32.43 | 32.68 | 31.96 | 32.28 | 68,400 | -0.17(-0.52%) |
Jul 23, 2020 | 32.60 | 32.95 | 32.09 | 32.45 | 76,316 | -0.02(-0.06%) |
Jul 22, 2020 | 32.50 | 32.96 | 31.92 | 32.47 | 62,685 | -0.31(-0.95%) |
Jul 21, 2020 | 31.74 | 32.88 | 31.69 | 32.78 | 76,317 | +1.45(+4.63%) |
Jul 20, 2020 | 31.03 | 31.59 | 30.68 | 31.33 | 62,000 | +0.11(+0.35%) |
Jul 17, 2020 | 30.84 | 31.60 | 30.76 | 31.22 | 95,300 | +0.30(+0.97%) |
Jul 16, 2020 | 30.09 | 31.00 | 30.01 | 30.92 | 71,158 | +0.56(+1.84%) |
Jul 15, 2020 | 29.53 | 30.64 | 29.39 | 30.36 | 93,115 | +1.40(+4.83%) |
Jul 14, 2020 | 28.56 | 29.12 | 28.49 | 28.96 | 53,258 | +0.31(+1.08%) |
Jul 13, 2020 | 29.20 | 29.55 | 28.61 | 28.65 | 54,671 | -0.31(-1.07%) |
Jul 10, 2020 | 29.32 | 29.38 | 28.84 | 28.96 | 52,800 | -0.33(-1.13%) |
Jul 09, 2020 | 29.84 | 30.49 | 29.17 | 29.29 | 78,807 | -0.54(-1.81%) |
Jul 08, 2020 | 29.30 | 29.85 | 29.12 | 29.83 | 79,738 | +0.52(+1.77%) |
Jul 07, 2020 | 29.55 | 30.24 | 29.18 | 29.31 | 70,114 | -0.48(-1.61%) |
Jul 06, 2020 | 29.75 | 29.82 | 29.06 | 29.79 | 86,838 | +0.57(+1.95%) |
Jul 02, 2020 | 30.63 | 30.80 | 29.16 | 29.22 | 81,600 | -0.98(-3.25%) |