Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.68 | 27.34 | 26.35 | 26.77 | 299,673 | +0.18(+0.68%) |
Sep 29, 2020 | 27.89 | 28.05 | 26.56 | 26.59 | 335,137 | -1.21(-4.35%) |
Sep 28, 2020 | 27.03 | 27.91 | 26.96 | 27.80 | 680,223 | +1.18(+4.43%) |
Sep 25, 2020 | 26.74 | 27.00 | 26.13 | 26.62 | 657,200 | -0.38(-1.41%) |
Sep 24, 2020 | 26.53 | 27.48 | 25.86 | 27.00 | 757,123 | +0.44(+1.66%) |
Sep 23, 2020 | 26.01 | 26.72 | 25.92 | 26.56 | 1,052,026 | +0.53(+2.04%) |
Sep 22, 2020 | 24.64 | 26.04 | 24.49 | 26.03 | 434,680 | +1.46(+5.94%) |
Sep 21, 2020 | 24.23 | 24.60 | 23.69 | 24.57 | 514,727 | -0.32(-1.29%) |
Sep 18, 2020 | 24.90 | 25.05 | 24.23 | 24.89 | 909,300 | +0.21(+0.85%) |
Sep 17, 2020 | 25.25 | 25.36 | 24.45 | 24.68 | 259,103 | -1.08(-4.19%) |
Sep 16, 2020 | 25.37 | 26.43 | 25.12 | 25.76 | 506,663 | +0.66(+2.63%) |
Sep 15, 2020 | 26.02 | 26.16 | 25.01 | 25.10 | 391,179 | -0.70(-2.71%) |
Sep 14, 2020 | 25.33 | 25.80 | 24.97 | 25.80 | 390,110 | +0.83(+3.32%) |
Sep 11, 2020 | 26.82 | 27.14 | 24.95 | 24.97 | 572,900 | -1.53(-5.77%) |
Sep 10, 2020 | 26.32 | 26.87 | 26.29 | 26.50 | 314,428 | +0.26(+0.99%) |
Sep 09, 2020 | 26.66 | 26.89 | 25.99 | 26.24 | 323,289 | -0.13(-0.49%) |
Sep 08, 2020 | 26.00 | 26.92 | 25.68 | 26.37 | 400,215 | +0.03(+0.11%) |
Sep 04, 2020 | 28.00 | 28.00 | 26.14 | 26.34 | 408,000 | -1.12(-4.08%) |
Sep 03, 2020 | 29.08 | 29.08 | 27.13 | 27.46 | 411,371 | -1.53(-5.28%) |
Sep 02, 2020 | 29.74 | 29.97 | 28.51 | 28.99 | 339,683 | -0.73(-2.46%) |
Sep 01, 2020 | 28.49 | 29.73 | 28.16 | 29.72 | 326,846 | +1.18(+4.13%) |
Aug 31, 2020 | 29.12 | 29.41 | 28.38 | 28.54 | 364,238 | -0.72(-2.46%) |
Aug 28, 2020 | 29.00 | 29.30 | 28.81 | 29.26 | 401,700 | +0.57(+1.99%) |
Aug 27, 2020 | 29.32 | 29.41 | 28.51 | 28.69 | 274,337 | -0.27(-0.93%) |
Aug 26, 2020 | 30.18 | 30.33 | 28.91 | 28.96 | 439,085 | -1.28(-4.23%) |
Aug 25, 2020 | 30.63 | 30.63 | 29.74 | 30.24 | 220,154 | -0.21(-0.69%) |
Aug 24, 2020 | 30.98 | 31.00 | 30.01 | 30.45 | 226,430 | -0.13(-0.43%) |
Aug 21, 2020 | 29.94 | 30.67 | 29.88 | 30.58 | 278,800 | +0.24(+0.79%) |
Aug 20, 2020 | 30.04 | 30.78 | 30.04 | 30.34 | 255,150 | -0.15(-0.49%) |
Aug 19, 2020 | 30.23 | 30.60 | 29.85 | 30.49 | 290,871 | +0.35(+1.16%) |
Aug 18, 2020 | 31.72 | 32.01 | 30.04 | 30.14 | 428,471 | -1.36(-4.32%) |
Aug 17, 2020 | 30.98 | 31.85 | 30.93 | 31.50 | 289,817 | +0.64(+2.07%) |
Aug 14, 2020 | 30.69 | 31.26 | 30.28 | 30.86 | 254,700 | -0.23(-0.74%) |
Aug 13, 2020 | 30.89 | 31.42 | 30.61 | 31.09 | 347,254 | -0.04(-0.13%) |
Aug 12, 2020 | 30.96 | 31.14 | 30.43 | 31.13 | 659,415 | +0.64(+2.10%) |
Aug 11, 2020 | 30.24 | 31.21 | 29.80 | 30.49 | 791,672 | +0.77(+2.59%) |
Aug 10, 2020 | 28.78 | 30.28 | 28.75 | 29.72 | 459,100 | +0.96(+3.34%) |
Aug 07, 2020 | 28.04 | 28.91 | 27.80 | 28.76 | 253,400 | +0.47(+1.66%) |
Aug 06, 2020 | 28.65 | 28.84 | 28.18 | 28.29 | 175,155 | -0.48(-1.67%) |
Aug 05, 2020 | 28.25 | 28.94 | 28.06 | 28.77 | 234,315 | +0.83(+2.97%) |
Aug 04, 2020 | 28.52 | 28.75 | 27.75 | 27.94 | 430,441 | -0.81(-2.82%) |
Aug 03, 2020 | 28.40 | 29.14 | 28.22 | 28.75 | 451,439 | +0.52(+1.84%) |
Jul 31, 2020 | 28.19 | 28.52 | 26.95 | 28.23 | 585,000 | -0.14(-0.49%) |
Jul 30, 2020 | 29.03 | 30.78 | 27.77 | 28.37 | 936,044 | +1.96(+7.42%) |
Jul 29, 2020 | 25.94 | 26.48 | 25.93 | 26.41 | 496,700 | +0.79(+3.08%) |
Jul 28, 2020 | 27.08 | 27.50 | 25.51 | 25.62 | 444,917 | -1.42(-5.25%) |
Jul 27, 2020 | 26.15 | 27.12 | 26.01 | 27.04 | 405,133 | +0.87(+3.32%) |
Jul 24, 2020 | 26.24 | 26.50 | 25.74 | 26.17 | 334,000 | -0.18(-0.68%) |
Jul 23, 2020 | 27.41 | 27.84 | 25.88 | 26.35 | 525,509 | -0.89(-3.27%) |
Jul 22, 2020 | 26.50 | 27.98 | 26.50 | 27.24 | 495,773 | +0.66(+2.48%) |
Jul 21, 2020 | 26.87 | 26.99 | 26.42 | 26.58 | 599,364 | -0.11(-0.41%) |
Jul 20, 2020 | 26.22 | 26.74 | 25.90 | 26.69 | 278,749 | +0.23(+0.87%) |
Jul 17, 2020 | 26.57 | 26.91 | 26.14 | 26.46 | 380,200 | +0.02(+0.08%) |
Jul 16, 2020 | 26.19 | 26.54 | 25.76 | 26.44 | 310,689 | +0.44(+1.69%) |
Jul 15, 2020 | 25.28 | 26.20 | 25.15 | 26.00 | 569,615 | +1.47(+5.99%) |
Jul 14, 2020 | 23.47 | 24.54 | 23.47 | 24.53 | 481,805 | +0.98(+4.16%) |
Jul 13, 2020 | 24.62 | 24.87 | 23.50 | 23.55 | 515,995 | -0.83(-3.40%) |
Jul 10, 2020 | 23.61 | 24.52 | 23.51 | 24.38 | 301,300 | +0.95(+4.05%) |
Jul 09, 2020 | 24.27 | 24.27 | 23.07 | 23.43 | 474,806 | -0.80(-3.30%) |
Jul 08, 2020 | 23.55 | 24.52 | 23.55 | 24.23 | 352,154 | +0.66(+2.80%) |
Jul 07, 2020 | 24.23 | 24.66 | 23.48 | 23.57 | 448,496 | -0.95(-3.87%) |
Jul 06, 2020 | 24.68 | 25.09 | 24.15 | 24.52 | 303,429 | +0.42(+1.74%) |
Jul 02, 2020 | 24.53 | 24.90 | 23.91 | 24.10 | 623,000 | +0.15(+0.63%) |