Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.32 | 27.55 | 27.08 | 27.30 | 58,399 | +0.19(+0.70%) |
Sep 29, 2020 | 27.22 | 27.34 | 26.98 | 27.11 | 32,439 | -0.15(-0.55%) |
Sep 28, 2020 | 26.95 | 27.34 | 26.95 | 27.26 | 34,680 | +0.63(+2.37%) |
Sep 25, 2020 | 26.19 | 26.71 | 26.11 | 26.63 | 30,200 | +0.35(+1.34%) |
Sep 24, 2020 | 26.23 | 26.57 | 25.93 | 26.28 | 29,864 | -0.00(-0.00%) |
Sep 23, 2020 | 26.83 | 27.07 | 26.24 | 26.28 | 52,559 | -0.57(-2.12%) |
Sep 22, 2020 | 26.77 | 26.93 | 26.61 | 26.85 | 55,890 | +0.16(+0.60%) |
Sep 21, 2020 | 26.94 | 26.94 | 26.40 | 26.69 | 58,467 | -0.66(-2.41%) |
Sep 18, 2020 | 27.72 | 27.80 | 27.20 | 27.35 | 51,600 | -0.32(-1.17%) |
Sep 17, 2020 | 27.33 | 27.75 | 27.33 | 27.67 | 41,647 | -0.17(-0.60%) |
Sep 16, 2020 | 27.88 | 28.16 | 27.81 | 27.84 | 40,646 | +0.10(+0.36%) |
Sep 15, 2020 | 27.86 | 27.97 | 27.73 | 27.74 | 45,929 | +0.01(+0.04%) |
Sep 14, 2020 | 27.47 | 27.75 | 27.40 | 27.73 | 41,470 | +0.54(+1.99%) |
Sep 11, 2020 | 27.35 | 27.35 | 26.96 | 27.19 | 52,300 | -0.04(-0.15%) |
Sep 10, 2020 | 27.73 | 27.81 | 27.23 | 27.23 | 44,590 | -0.34(-1.23%) |
Sep 09, 2020 | 27.52 | 27.67 | 27.32 | 27.57 | 99,442 | +0.36(+1.32%) |
Sep 08, 2020 | 27.43 | 27.59 | 27.15 | 27.21 | 173,034 | -0.60(-2.16%) |
Sep 04, 2020 | 28.06 | 28.22 | 27.29 | 27.81 | 303,800 | -0.13(-0.47%) |
Sep 03, 2020 | 28.59 | 28.76 | 27.82 | 27.94 | 168,229 | -0.90(-3.12%) |
Sep 02, 2020 | 28.51 | 28.89 | 28.41 | 28.84 | 186,740 | +0.39(+1.37%) |
Sep 01, 2020 | 28.16 | 28.45 | 28.13 | 28.45 | 265,147 | +0.18(+0.64%) |
Aug 31, 2020 | 28.48 | 28.53 | 28.27 | 28.27 | 54,706 | -0.26(-0.91%) |
Aug 28, 2020 | 28.50 | 28.56 | 28.36 | 28.53 | 20,700 | +0.15(+0.53%) |
Aug 27, 2020 | 28.37 | 28.51 | 28.27 | 28.38 | 32,463 | +0.09(+0.32%) |
Aug 26, 2020 | 28.37 | 28.37 | 28.23 | 28.29 | 54,967 | -0.09(-0.32%) |
Aug 25, 2020 | 28.50 | 28.57 | 28.20 | 28.38 | 39,279 | -0.05(-0.18%) |
Aug 24, 2020 | 28.00 | 28.43 | 28.00 | 28.43 | 46,699 | +0.41(+1.46%) |
Aug 21, 2020 | 27.84 | 28.05 | 27.84 | 28.02 | 38,900 | -0.08(-0.28%) |
Aug 20, 2020 | 27.97 | 28.24 | 27.97 | 28.10 | 47,113 | -0.17(-0.60%) |
Aug 19, 2020 | 28.45 | 28.52 | 28.26 | 28.27 | 54,453 | -0.13(-0.46%) |
Aug 18, 2020 | 28.59 | 28.64 | 28.36 | 28.40 | 39,493 | -0.25(-0.87%) |
Aug 17, 2020 | 28.62 | 28.75 | 28.57 | 28.65 | 46,256 | +0.06(+0.21%) |
Aug 14, 2020 | 28.47 | 28.74 | 28.47 | 28.59 | 42,600 | -0.05(-0.17%) |
Aug 13, 2020 | 28.57 | 28.80 | 28.57 | 28.64 | 41,820 | -0.09(-0.31%) |
Aug 12, 2020 | 28.77 | 28.89 | 28.60 | 28.73 | 107,227 | +0.18(+0.63%) |
Aug 11, 2020 | 28.87 | 28.98 | 28.52 | 28.55 | 60,480 | +0.00(+0.00%) |
Aug 10, 2020 | 28.44 | 28.69 | 28.44 | 28.55 | 35,000 | +0.14(+0.49%) |
Aug 07, 2020 | 27.96 | 28.41 | 27.96 | 28.41 | 91,400 | +0.33(+1.18%) |
Aug 06, 2020 | 28.06 | 28.20 | 27.99 | 28.08 | 74,903 | -0.07(-0.25%) |
Aug 05, 2020 | 27.86 | 28.18 | 27.86 | 28.15 | 63,479 | +0.39(+1.40%) |
Aug 04, 2020 | 27.60 | 27.80 | 27.56 | 27.76 | 70,811 | +0.11(+0.40%) |
Aug 03, 2020 | 27.49 | 27.71 | 27.37 | 27.65 | 58,797 | +0.30(+1.10%) |
Jul 31, 2020 | 27.53 | 27.55 | 26.98 | 27.35 | 43,400 | -0.20(-0.73%) |
Jul 30, 2020 | 27.47 | 27.59 | 27.18 | 27.55 | 53,292 | -0.19(-0.68%) |
Jul 29, 2020 | 27.25 | 27.75 | 27.25 | 27.74 | 67,036 | +0.58(+2.14%) |
Jul 28, 2020 | 27.29 | 27.44 | 27.12 | 27.16 | 97,044 | -0.24(-0.88%) |
Jul 27, 2020 | 27.11 | 27.42 | 27.00 | 27.40 | 81,487 | +0.25(+0.92%) |
Jul 24, 2020 | 27.22 | 27.32 | 27.09 | 27.15 | 135,000 | -0.22(-0.80%) |
Jul 23, 2020 | 27.28 | 27.71 | 27.21 | 27.37 | 130,624 | +0.06(+0.22%) |
Jul 22, 2020 | 27.32 | 27.38 | 27.31 | 27.31 | 123,511 | -0.03(-0.11%) |
Jul 21, 2020 | 27.31 | 27.37 | 27.31 | 27.34 | 330,723 | +0.00(+0.00%) |
Jul 20, 2020 | 27.33 | 27.35 | 27.32 | 27.34 | 38,355 | +0.00(+0.00%) |
Jul 17, 2020 | 27.36 | 27.36 | 27.34 | 27.34 | 29,600 | +0.00(+0.00%) |
Jul 16, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 37,144 | +0.01(+0.04%) |
Jul 15, 2020 | 27.34 | 27.36 | 27.33 | 27.33 | 61,403 | -0.01(-0.04%) |
Jul 14, 2020 | 27.36 | 27.36 | 27.34 | 27.34 | 43,099 | +0.00(+0.00%) |
Jul 13, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 28,486 | -0.02(-0.07%) |
Jul 10, 2020 | 27.36 | 27.36 | 27.33 | 27.36 | 51,100 | +0.02(+0.07%) |
Jul 09, 2020 | 27.34 | 27.36 | 27.34 | 27.34 | 54,457 | +0.00(+0.00%) |
Jul 08, 2020 | 27.34 | 27.39 | 27.34 | 27.34 | 49,950 | -0.03(-0.11%) |
Jul 07, 2020 | 27.36 | 27.38 | 27.34 | 27.37 | 64,339 | +0.03(+0.11%) |
Jul 06, 2020 | 27.34 | 27.37 | 27.34 | 27.34 | 225,343 | +0.00(+0.00%) |
Jul 02, 2020 | 27.38 | 27.38 | 27.34 | 27.34 | 147,000 | -0.03(-0.11%) |