Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.05 | 29.73 | 29.05 | 29.45 | 136,329 | +0.47(+1.61%) |
Sep 29, 2020 | 29.30 | 29.30 | 28.53 | 28.98 | 76,764 | -0.37(-1.26%) |
Sep 28, 2020 | 28.93 | 29.56 | 28.92 | 29.35 | 196,443 | +0.94(+3.32%) |
Sep 25, 2020 | 27.82 | 28.47 | 27.72 | 28.40 | 120,078 | +0.46(+1.64%) |
Sep 24, 2020 | 27.95 | 28.56 | 27.57 | 27.94 | 120,140 | +0.06(+0.23%) |
Sep 23, 2020 | 28.64 | 29.19 | 27.86 | 27.88 | 106,721 | -0.64(-2.26%) |
Sep 22, 2020 | 29.26 | 29.55 | 28.38 | 28.53 | 214,130 | -0.76(-2.58%) |
Sep 21, 2020 | 29.82 | 30.13 | 28.94 | 29.28 | 140,122 | -1.30(-4.24%) |
Sep 18, 2020 | 30.77 | 30.86 | 30.42 | 30.58 | 74,020 | -0.15(-0.49%) |
Sep 17, 2020 | 30.54 | 30.94 | 30.49 | 30.73 | 82,488 | -0.31(-1.00%) |
Sep 16, 2020 | 30.65 | 31.46 | 30.46 | 31.04 | 105,551 | +0.47(+1.54%) |
Sep 15, 2020 | 31.22 | 31.22 | 30.42 | 30.57 | 96,562 | -0.52(-1.66%) |
Sep 14, 2020 | 30.42 | 31.32 | 30.35 | 31.09 | 177,424 | +0.89(+2.94%) |
Sep 11, 2020 | 29.80 | 30.27 | 29.64 | 30.20 | 116,768 | +0.39(+1.31%) |
Sep 10, 2020 | 30.51 | 30.81 | 29.76 | 29.81 | 171,512 | -0.52(-1.73%) |
Sep 09, 2020 | 30.75 | 30.75 | 30.09 | 30.33 | 163,422 | -0.11(-0.35%) |
Sep 08, 2020 | 31.20 | 31.20 | 30.20 | 30.44 | 440,453 | -1.19(-3.77%) |
Sep 04, 2020 | 31.66 | 32.08 | 31.01 | 31.63 | 526,919 | +0.66(+2.12%) |
Sep 03, 2020 | 31.33 | 32.30 | 30.86 | 30.97 | 559,009 | -0.18(-0.57%) |
Sep 02, 2020 | 30.79 | 31.27 | 30.54 | 31.15 | 143,010 | +0.37(+1.21%) |
Sep 01, 2020 | 30.53 | 31.04 | 30.21 | 30.78 | 133,150 | +0.12(+0.41%) |
Aug 31, 2020 | 31.10 | 31.10 | 30.63 | 30.65 | 145,778 | -0.52(-1.68%) |
Aug 28, 2020 | 31.37 | 31.37 | 30.98 | 31.18 | 106,756 | +0.04(+0.14%) |
Aug 27, 2020 | 30.42 | 31.31 | 30.41 | 31.13 | 141,821 | +0.72(+2.37%) |
Aug 26, 2020 | 30.98 | 30.98 | 30.41 | 30.41 | 176,467 | -0.58(-1.86%) |
Aug 25, 2020 | 31.24 | 31.50 | 30.66 | 30.99 | 365,524 | +0.12(+0.37%) |
Aug 24, 2020 | 29.93 | 30.87 | 29.75 | 30.87 | 105,160 | +1.19(+4.01%) |
Aug 21, 2020 | 29.71 | 30.07 | 29.51 | 29.68 | 134,879 | -0.18(-0.60%) |
Aug 20, 2020 | 30.07 | 30.17 | 29.70 | 29.86 | 218,993 | -0.57(-1.87%) |
Aug 19, 2020 | 30.53 | 30.94 | 30.28 | 30.43 | 127,459 | +0.02(+0.06%) |
Aug 18, 2020 | 31.18 | 31.18 | 30.36 | 30.41 | 246,515 | -0.76(-2.45%) |
Aug 17, 2020 | 31.64 | 31.64 | 31.10 | 31.18 | 118,692 | -0.54(-1.71%) |
Aug 14, 2020 | 31.20 | 32.00 | 31.00 | 31.72 | 123,180 | +0.30(+0.96%) |
Aug 13, 2020 | 31.80 | 31.87 | 31.31 | 31.42 | 208,581 | -0.59(-1.83%) |
Aug 12, 2020 | 32.92 | 32.92 | 31.50 | 32.00 | 165,969 | -0.20(-0.63%) |
Aug 11, 2020 | 32.16 | 32.98 | 32.08 | 32.21 | 235,437 | +0.74(+2.34%) |
Aug 10, 2020 | 31.22 | 31.92 | 31.22 | 31.47 | 133,417 | +0.36(+1.17%) |
Aug 07, 2020 | 29.90 | 31.12 | 29.69 | 31.10 | 149,053 | +1.02(+3.40%) |
Aug 06, 2020 | 30.05 | 30.39 | 29.92 | 30.08 | 132,445 | -0.11(-0.35%) |
Aug 05, 2020 | 29.96 | 30.25 | 29.83 | 30.19 | 120,104 | +0.54(+1.83%) |
Aug 04, 2020 | 29.82 | 29.90 | 29.48 | 29.65 | 120,907 | -0.26(-0.86%) |
Aug 03, 2020 | 30.07 | 30.20 | 29.60 | 29.90 | 195,357 | -0.06(-0.21%) |
Jul 31, 2020 | 29.98 | 29.99 | 29.40 | 29.97 | 304,407 | -0.11(-0.35%) |
Jul 30, 2020 | 30.04 | 30.11 | 29.29 | 30.07 | 226,178 | -0.63(-2.06%) |
Jul 29, 2020 | 29.62 | 30.76 | 29.41 | 30.70 | 251,819 | +1.12(+3.79%) |
Jul 28, 2020 | 29.52 | 29.90 | 29.48 | 29.58 | 201,929 | -0.13(-0.45%) |
Jul 27, 2020 | 30.32 | 30.32 | 29.53 | 29.72 | 361,254 | -0.68(-2.25%) |
Jul 24, 2020 | 30.50 | 30.92 | 30.34 | 30.40 | 178,527 | -0.10(-0.32%) |
Jul 23, 2020 | 29.82 | 30.70 | 29.82 | 30.50 | 372,389 | +0.60(+1.99%) |
Jul 22, 2020 | 29.89 | 30.07 | 29.54 | 29.90 | 241,301 | -0.21(-0.71%) |
Jul 21, 2020 | 29.13 | 30.19 | 29.11 | 30.12 | 325,238 | +1.34(+4.66%) |
Jul 20, 2020 | 28.97 | 29.15 | 28.74 | 28.77 | 137,619 | -0.42(-1.43%) |
Jul 17, 2020 | 30.04 | 30.04 | 29.18 | 29.19 | 186,626 | -0.74(-2.47%) |
Jul 16, 2020 | 29.53 | 30.52 | 29.30 | 29.93 | 622,897 | +0.04(+0.12%) |
Jul 15, 2020 | 29.34 | 30.02 | 29.17 | 29.90 | 553,899 | +1.40(+4.90%) |
Jul 14, 2020 | 28.83 | 29.07 | 28.18 | 28.50 | 644,960 | -0.52(-1.78%) |
Jul 13, 2020 | 29.09 | 29.45 | 28.31 | 29.02 | 366,690 | +0.39(+1.37%) |
Jul 10, 2020 | 27.24 | 28.65 | 27.24 | 28.62 | 227,461 | +1.30(+4.75%) |
Jul 09, 2020 | 28.33 | 28.33 | 27.14 | 27.33 | 282,222 | -1.05(-3.70%) |
Jul 08, 2020 | 28.30 | 28.70 | 27.86 | 28.38 | 292,784 | +0.05(+0.19%) |
Jul 07, 2020 | 29.02 | 29.02 | 28.21 | 28.32 | 144,773 | -1.03(-3.51%) |
Jul 06, 2020 | 29.66 | 30.19 | 29.10 | 29.35 | 177,388 | +0.38(+1.32%) |
Jul 02, 2020 | 29.79 | 30.22 | 28.88 | 28.97 | 310,031 | -0.09(-0.31%) |