Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.70 | 28.88 | 28.45 | 28.81 | 626,525 | +0.34(+1.19%) |
Sep 29, 2020 | 28.98 | 29.12 | 28.32 | 28.47 | 468,425 | -0.34(-1.17%) |
Sep 28, 2020 | 28.62 | 29.16 | 28.62 | 28.81 | 438,940 | +0.19(+0.65%) |
Sep 25, 2020 | 28.08 | 28.62 | 28.00 | 28.62 | 385,850 | +0.41(+1.47%) |
Sep 24, 2020 | 28.25 | 28.40 | 27.82 | 28.21 | 486,161 | +0.04(+0.15%) |
Sep 23, 2020 | 29.25 | 29.41 | 28.17 | 28.17 | 703,274 | -1.05(-3.58%) |
Sep 22, 2020 | 28.35 | 29.22 | 28.32 | 29.22 | 706,996 | +0.23(+0.79%) |
Sep 21, 2020 | 28.73 | 29.56 | 28.38 | 28.99 | 1,007,389 | -0.30(-1.01%) |
Sep 18, 2020 | 29.35 | 29.57 | 28.68 | 29.28 | 2,040,815 | +0.09(+0.32%) |
Sep 17, 2020 | 29.57 | 29.65 | 28.90 | 29.19 | 499,012 | -0.57(-1.93%) |
Sep 16, 2020 | 29.09 | 29.98 | 28.99 | 29.76 | 670,939 | +0.57(+1.94%) |
Sep 15, 2020 | 29.14 | 29.41 | 29.05 | 29.20 | 645,635 | +0.30(+1.05%) |
Sep 14, 2020 | 29.11 | 29.16 | 28.59 | 28.89 | 828,257 | -0.19(-0.64%) |
Sep 11, 2020 | 30.03 | 30.05 | 28.93 | 29.08 | 622,595 | -0.90(-2.99%) |
Sep 10, 2020 | 30.48 | 30.48 | 29.95 | 29.98 | 576,460 | -0.57(-1.85%) |
Sep 09, 2020 | 30.86 | 31.16 | 30.52 | 30.54 | 624,176 | -0.12(-0.39%) |
Sep 08, 2020 | 31.28 | 31.28 | 30.60 | 30.66 | 491,937 | -0.67(-2.13%) |
Sep 04, 2020 | 31.55 | 31.65 | 30.90 | 31.33 | 426,354 | -0.01(-0.03%) |
Sep 03, 2020 | 31.30 | 31.63 | 30.97 | 31.33 | 492,496 | +0.08(+0.27%) |
Sep 02, 2020 | 30.82 | 31.39 | 30.68 | 31.25 | 492,134 | +0.41(+1.34%) |
Sep 01, 2020 | 30.96 | 30.97 | 30.65 | 30.84 | 385,998 | -0.29(-0.92%) |
Aug 31, 2020 | 31.15 | 31.34 | 31.06 | 31.12 | 541,276 | -0.16(-0.51%) |
Aug 28, 2020 | 31.22 | 31.33 | 30.77 | 31.28 | 381,942 | +0.25(+0.82%) |
Aug 27, 2020 | 30.99 | 31.28 | 30.86 | 31.03 | 478,099 | +0.08(+0.25%) |
Aug 26, 2020 | 31.13 | 31.13 | 30.64 | 30.95 | 445,895 | -0.34(-1.08%) |
Aug 25, 2020 | 30.72 | 31.30 | 30.31 | 31.29 | 539,027 | +0.65(+2.12%) |
Aug 24, 2020 | 30.21 | 30.66 | 29.89 | 30.64 | 432,188 | +0.54(+1.80%) |
Aug 21, 2020 | 30.13 | 30.33 | 29.96 | 30.10 | 918,082 | -0.08(-0.25%) |
Aug 20, 2020 | 30.23 | 30.40 | 30.08 | 30.18 | 831,685 | -0.20(-0.67%) |
Aug 19, 2020 | 30.32 | 30.62 | 30.20 | 30.38 | 1,381,034 | -0.00(-0.01%) |
Aug 18, 2020 | 30.50 | 30.64 | 30.33 | 30.38 | 769,740 | -0.27(-0.87%) |
Aug 17, 2020 | 31.03 | 31.18 | 30.53 | 30.65 | 1,167,390 | -0.45(-1.45%) |
Aug 14, 2020 | 30.92 | 31.27 | 30.70 | 31.10 | 325,041 | -0.08(-0.27%) |
Aug 13, 2020 | 31.30 | 31.53 | 30.96 | 31.19 | 271,972 | -0.36(-1.14%) |
Aug 12, 2020 | 31.70 | 31.84 | 31.40 | 31.55 | 433,131 | +0.03(+0.08%) |
Aug 11, 2020 | 31.90 | 32.23 | 31.30 | 31.52 | 473,622 | -0.29(-0.92%) |
Aug 10, 2020 | 31.91 | 32.24 | 31.65 | 31.81 | 477,022 | -0.13(-0.42%) |
Aug 07, 2020 | 30.65 | 32.00 | 30.65 | 31.95 | 404,804 | +1.12(+3.63%) |
Aug 06, 2020 | 30.48 | 31.04 | 30.25 | 30.83 | 310,953 | +0.20(+0.65%) |
Aug 05, 2020 | 31.18 | 31.43 | 30.47 | 30.63 | 716,566 | -0.24(-0.78%) |
Aug 04, 2020 | 30.32 | 30.90 | 30.32 | 30.87 | 272,662 | +0.38(+1.26%) |
Aug 03, 2020 | 31.09 | 31.09 | 30.24 | 30.48 | 248,536 | -0.52(-1.67%) |
Jul 31, 2020 | 30.92 | 31.17 | 30.16 | 31.00 | 407,199 | -0.15(-0.48%) |
Jul 30, 2020 | 31.04 | 31.28 | 30.78 | 31.15 | 208,451 | -0.17(-0.53%) |
Jul 29, 2020 | 31.28 | 31.60 | 30.87 | 31.32 | 412,009 | +0.07(+0.21%) |
Jul 28, 2020 | 30.60 | 31.68 | 30.60 | 31.25 | 448,191 | +0.48(+1.57%) |
Jul 27, 2020 | 31.05 | 31.40 | 30.59 | 30.77 | 514,584 | -0.43(-1.39%) |
Jul 24, 2020 | 31.73 | 32.11 | 31.05 | 31.20 | 286,716 | -0.39(-1.24%) |
Jul 23, 2020 | 31.39 | 31.80 | 31.39 | 31.60 | 294,047 | +0.00(+0.00%) |
Jul 22, 2020 | 31.33 | 31.87 | 31.09 | 31.60 | 414,928 | -0.01(-0.03%) |
Jul 21, 2020 | 31.23 | 31.84 | 31.11 | 31.60 | 356,669 | +0.60(+1.94%) |
Jul 20, 2020 | 31.13 | 31.13 | 30.56 | 31.00 | 563,776 | -0.11(-0.35%) |
Jul 17, 2020 | 30.75 | 31.26 | 30.64 | 31.11 | 363,006 | +0.46(+1.50%) |
Jul 16, 2020 | 30.09 | 30.72 | 30.09 | 30.65 | 454,024 | +0.53(+1.77%) |
Jul 15, 2020 | 30.59 | 31.02 | 30.11 | 30.12 | 351,688 | +0.02(+0.06%) |
Jul 14, 2020 | 29.94 | 30.29 | 29.67 | 30.10 | 293,553 | +0.32(+1.07%) |
Jul 13, 2020 | 30.20 | 30.25 | 29.68 | 29.78 | 577,645 | -0.39(-1.30%) |
Jul 10, 2020 | 29.49 | 30.20 | 29.39 | 30.18 | 312,346 | +0.79(+2.70%) |
Jul 09, 2020 | 29.64 | 29.68 | 28.62 | 29.38 | 393,213 | -0.40(-1.35%) |
Jul 08, 2020 | 29.71 | 29.91 | 29.21 | 29.78 | 326,247 | -0.04(-0.14%) |
Jul 07, 2020 | 29.80 | 30.06 | 29.51 | 29.83 | 1,213,584 | -0.34(-1.13%) |
Jul 06, 2020 | 30.88 | 31.04 | 29.55 | 30.17 | 359,765 | -0.43(-1.42%) |
Jul 02, 2020 | 31.04 | 31.24 | 30.53 | 30.60 | 442,410 | -0.13(-0.41%) |