Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.21 | 30.01 | 27.91 | 29.30 | 278,792 | -1.74(-5.61%) |
Sep 29, 2020 | 27.01 | 31.43 | 27.01 | 31.04 | 274,164 | +4.28(+15.99%) |
Sep 28, 2020 | 25.50 | 27.16 | 25.25 | 26.76 | 76,878 | +1.70(+6.78%) |
Sep 25, 2020 | 24.57 | 25.30 | 24.03 | 25.06 | 65,400 | +0.41(+1.66%) |
Sep 24, 2020 | 24.65 | 25.18 | 24.21 | 24.65 | 43,787 | -0.09(-0.36%) |
Sep 23, 2020 | 25.19 | 25.88 | 24.24 | 24.74 | 63,891 | -0.54(-2.14%) |
Sep 22, 2020 | 25.89 | 26.30 | 24.46 | 25.28 | 153,839 | -0.37(-1.44%) |
Sep 21, 2020 | 25.82 | 26.39 | 24.44 | 25.65 | 194,851 | -0.69(-2.62%) |
Sep 18, 2020 | 27.64 | 28.89 | 26.07 | 26.34 | 1,431,600 | -0.88(-3.23%) |
Sep 17, 2020 | 25.19 | 27.61 | 25.19 | 27.22 | 230,107 | +1.53(+5.96%) |
Sep 16, 2020 | 25.42 | 26.35 | 24.83 | 25.69 | 339,874 | +0.61(+2.43%) |
Sep 15, 2020 | 24.95 | 25.18 | 24.32 | 25.08 | 112,405 | +0.71(+2.91%) |
Sep 14, 2020 | 23.97 | 25.34 | 23.56 | 24.37 | 135,251 | +0.93(+3.97%) |
Sep 11, 2020 | 24.45 | 24.45 | 23.19 | 23.44 | 87,300 | -0.60(-2.50%) |
Sep 10, 2020 | 24.20 | 24.32 | 23.89 | 24.04 | 180,297 | +0.16(+0.67%) |
Sep 09, 2020 | 24.69 | 25.73 | 23.85 | 23.88 | 125,651 | -0.31(-1.28%) |
Sep 08, 2020 | 24.17 | 24.79 | 23.99 | 24.19 | 195,475 | -0.21(-0.86%) |
Sep 04, 2020 | 25.24 | 25.43 | 22.95 | 24.40 | 108,500 | -0.40(-1.61%) |
Sep 03, 2020 | 25.40 | 25.40 | 24.24 | 24.80 | 61,387 | -0.59(-2.32%) |
Sep 02, 2020 | 25.02 | 25.75 | 24.46 | 25.39 | 107,957 | +0.59(+2.38%) |
Sep 01, 2020 | 25.09 | 25.09 | 24.02 | 24.80 | 71,716 | -0.27(-1.08%) |
Aug 31, 2020 | 24.45 | 25.89 | 24.45 | 25.07 | 90,139 | +0.47(+1.91%) |
Aug 28, 2020 | 24.68 | 24.88 | 23.59 | 24.60 | 76,300 | +0.56(+2.33%) |
Aug 27, 2020 | 24.94 | 24.94 | 23.50 | 24.04 | 63,820 | -0.62(-2.51%) |
Aug 26, 2020 | 25.02 | 26.00 | 24.30 | 24.66 | 115,097 | -0.30(-1.20%) |
Aug 25, 2020 | 25.28 | 25.97 | 24.91 | 24.96 | 78,614 | -0.28(-1.11%) |
Aug 24, 2020 | 28.22 | 28.88 | 25.00 | 25.24 | 237,055 | -2.96(-10.50%) |
Aug 21, 2020 | 27.50 | 29.63 | 26.90 | 28.20 | 133,900 | +0.70(+2.55%) |
Aug 20, 2020 | 26.76 | 27.92 | 26.76 | 27.50 | 117,872 | +0.57(+2.12%) |
Aug 19, 2020 | 26.42 | 27.50 | 26.00 | 26.93 | 134,025 | +0.41(+1.55%) |
Aug 18, 2020 | 26.25 | 26.80 | 26.11 | 26.52 | 98,064 | +0.30(+1.14%) |
Aug 17, 2020 | 26.29 | 27.13 | 25.75 | 26.22 | 218,285 | +0.06(+0.23%) |
Aug 14, 2020 | 25.95 | 26.36 | 25.18 | 26.16 | 48,100 | +0.16(+0.63%) |
Aug 13, 2020 | 26.14 | 27.11 | 25.51 | 26.00 | 78,157 | -0.13(-0.52%) |
Aug 12, 2020 | 25.00 | 26.79 | 24.56 | 26.13 | 279,732 | +1.47(+5.96%) |
Aug 11, 2020 | 25.73 | 25.73 | 24.63 | 24.66 | 63,163 | -1.04(-4.05%) |
Aug 10, 2020 | 24.60 | 25.85 | 23.78 | 25.70 | 119,348 | +1.48(+6.11%) |
Aug 07, 2020 | 24.29 | 24.59 | 24.02 | 24.22 | 119,900 | -0.06(-0.25%) |
Aug 06, 2020 | 24.81 | 24.83 | 24.04 | 24.28 | 59,512 | -0.27(-1.10%) |
Aug 05, 2020 | 25.38 | 25.79 | 24.21 | 24.55 | 103,107 | -0.42(-1.68%) |
Aug 04, 2020 | 25.60 | 26.32 | 24.49 | 24.97 | 102,142 | -0.92(-3.55%) |
Aug 03, 2020 | 26.90 | 27.08 | 25.36 | 25.89 | 234,113 | -0.81(-3.03%) |
Jul 31, 2020 | 29.08 | 29.08 | 26.32 | 26.70 | 115,600 | -0.92(-3.33%) |
Jul 30, 2020 | 27.02 | 28.79 | 27.02 | 27.62 | 41,841 | +0.06(+0.22%) |
Jul 29, 2020 | 28.44 | 28.96 | 27.26 | 27.56 | 61,889 | -0.63(-2.23%) |
Jul 28, 2020 | 27.81 | 29.78 | 27.75 | 28.19 | 54,177 | +0.22(+0.79%) |
Jul 27, 2020 | 27.35 | 29.16 | 26.85 | 27.97 | 26,923 | +0.69(+2.53%) |
Jul 24, 2020 | 27.31 | 27.82 | 26.88 | 27.28 | 39,900 | -0.32(-1.16%) |
Jul 23, 2020 | 27.59 | 28.71 | 27.31 | 27.60 | 38,570 | -0.10(-0.36%) |
Jul 22, 2020 | 28.21 | 28.66 | 27.11 | 27.70 | 57,148 | -0.74(-2.60%) |
Jul 21, 2020 | 28.75 | 30.05 | 28.23 | 28.44 | 41,941 | -0.62(-2.13%) |
Jul 20, 2020 | 28.82 | 29.83 | 28.31 | 29.06 | 33,104 | +0.06(+0.21%) |
Jul 17, 2020 | 27.64 | 30.15 | 27.64 | 29.00 | 44,100 | +1.12(+4.02%) |
Jul 16, 2020 | 28.99 | 29.53 | 27.23 | 27.88 | 52,591 | -1.06(-3.66%) |
Jul 15, 2020 | 28.92 | 29.74 | 28.50 | 28.94 | 68,073 | +0.65(+2.30%) |
Jul 14, 2020 | 27.50 | 28.67 | 27.12 | 28.29 | 77,082 | +0.72(+2.61%) |
Jul 13, 2020 | 29.11 | 29.90 | 27.29 | 27.57 | 124,114 | -1.52(-5.23%) |
Jul 10, 2020 | 29.37 | 30.02 | 27.94 | 29.09 | 78,000 | +0.04(+0.14%) |
Jul 09, 2020 | 31.02 | 31.29 | 28.88 | 29.05 | 61,332 | -2.15(-6.89%) |
Jul 08, 2020 | 32.01 | 33.07 | 29.77 | 31.20 | 101,171 | -0.80(-2.50%) |
Jul 07, 2020 | 32.24 | 33.21 | 31.79 | 32.00 | 34,754 | -0.28(-0.87%) |
Jul 06, 2020 | 32.47 | 33.00 | 31.31 | 32.28 | 28,664 | +0.27(+0.84%) |
Jul 02, 2020 | 31.85 | 32.33 | 31.00 | 32.01 | 35,500 | +0.18(+0.57%) |