Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.11 | 28.49 | 27.54 | 27.85 | 388,999 | -0.16(-0.58%) |
Sep 29, 2020 | 28.18 | 28.28 | 27.62 | 28.01 | 271,374 | -0.10(-0.34%) |
Sep 28, 2020 | 28.29 | 28.66 | 28.06 | 28.10 | 288,504 | +0.09(+0.31%) |
Sep 25, 2020 | 27.36 | 28.04 | 27.23 | 28.02 | 284,944 | +0.36(+1.32%) |
Sep 24, 2020 | 27.36 | 27.90 | 26.82 | 27.65 | 346,256 | +0.45(+1.66%) |
Sep 23, 2020 | 27.97 | 28.18 | 27.17 | 27.20 | 409,266 | -0.76(-2.70%) |
Sep 22, 2020 | 27.76 | 28.02 | 27.58 | 27.96 | 336,695 | +0.21(+0.76%) |
Sep 21, 2020 | 27.71 | 27.76 | 26.91 | 27.75 | 810,573 | -0.60(-2.13%) |
Sep 18, 2020 | 28.82 | 29.02 | 28.02 | 28.35 | 756,890 | -0.28(-0.97%) |
Sep 17, 2020 | 27.53 | 28.84 | 27.36 | 28.63 | 348,169 | +0.83(+2.99%) |
Sep 16, 2020 | 27.75 | 28.09 | 27.57 | 27.80 | 452,342 | +0.26(+0.94%) |
Sep 15, 2020 | 27.95 | 28.21 | 27.48 | 27.54 | 263,832 | +0.04(+0.14%) |
Sep 14, 2020 | 27.58 | 27.81 | 27.47 | 27.50 | 296,230 | +0.02(+0.07%) |
Sep 11, 2020 | 27.44 | 27.75 | 27.31 | 27.48 | 330,996 | +0.13(+0.49%) |
Sep 10, 2020 | 28.25 | 28.46 | 27.28 | 27.35 | 711,703 | -0.84(-2.99%) |
Sep 09, 2020 | 28.18 | 28.46 | 27.87 | 28.19 | 428,702 | +0.24(+0.86%) |
Sep 08, 2020 | 27.99 | 28.33 | 27.74 | 27.95 | 554,595 | -0.30(-1.05%) |
Sep 04, 2020 | 28.61 | 29.48 | 27.76 | 28.25 | 568,242 | -0.18(-0.64%) |
Sep 03, 2020 | 27.85 | 28.91 | 26.97 | 28.43 | 1,047,645 | -1.34(-4.50%) |
Sep 02, 2020 | 29.30 | 29.82 | 29.16 | 29.77 | 400,402 | +0.59(+2.03%) |
Sep 01, 2020 | 29.00 | 29.39 | 28.87 | 29.17 | 523,333 | -0.01(-0.03%) |
Aug 31, 2020 | 29.53 | 29.67 | 29.18 | 29.18 | 365,472 | -0.60(-2.02%) |
Aug 28, 2020 | 29.42 | 29.84 | 29.04 | 29.79 | 244,040 | +0.52(+1.77%) |
Aug 27, 2020 | 29.15 | 29.46 | 29.06 | 29.27 | 303,375 | +0.34(+1.19%) |
Aug 26, 2020 | 29.08 | 29.17 | 28.71 | 28.92 | 249,935 | -0.18(-0.62%) |
Aug 25, 2020 | 29.83 | 29.83 | 28.86 | 29.11 | 270,361 | -0.36(-1.23%) |
Aug 24, 2020 | 29.21 | 29.67 | 29.11 | 29.47 | 289,466 | +0.24(+0.82%) |
Aug 21, 2020 | 29.35 | 29.63 | 29.08 | 29.23 | 290,967 | -0.33(-1.13%) |
Aug 20, 2020 | 29.39 | 29.73 | 29.38 | 29.57 | 213,695 | -0.21(-0.71%) |
Aug 19, 2020 | 29.58 | 29.91 | 29.49 | 29.78 | 335,280 | +0.36(+1.24%) |
Aug 18, 2020 | 29.63 | 29.72 | 29.24 | 29.41 | 223,396 | -0.26(-0.87%) |
Aug 17, 2020 | 29.84 | 29.85 | 29.52 | 29.67 | 180,279 | -0.17(-0.58%) |
Aug 14, 2020 | 29.03 | 30.11 | 28.98 | 29.84 | 347,300 | +0.53(+1.80%) |
Aug 13, 2020 | 29.53 | 29.81 | 29.24 | 29.32 | 372,646 | -0.54(-1.79%) |
Aug 12, 2020 | 30.73 | 30.73 | 29.80 | 29.85 | 340,585 | -0.46(-1.52%) |
Aug 11, 2020 | 30.77 | 31.14 | 30.24 | 30.31 | 322,471 | +0.15(+0.51%) |
Aug 10, 2020 | 29.28 | 30.32 | 29.16 | 30.16 | 392,554 | +1.05(+3.62%) |
Aug 07, 2020 | 28.40 | 29.16 | 28.40 | 29.11 | 390,150 | +0.48(+1.67%) |
Aug 06, 2020 | 28.39 | 28.75 | 28.25 | 28.63 | 212,663 | +0.17(+0.61%) |
Aug 05, 2020 | 27.98 | 28.49 | 27.58 | 28.46 | 327,904 | +0.85(+3.09%) |
Aug 04, 2020 | 27.04 | 27.70 | 26.99 | 27.60 | 374,183 | +0.36(+1.33%) |
Aug 03, 2020 | 26.95 | 27.51 | 26.79 | 27.24 | 371,720 | +0.35(+1.32%) |
Jul 31, 2020 | 27.12 | 27.17 | 26.15 | 26.89 | 283,233 | -0.49(-1.78%) |
Jul 30, 2020 | 27.22 | 27.53 | 26.74 | 27.37 | 192,043 | -0.29(-1.04%) |
Jul 29, 2020 | 27.39 | 27.79 | 27.26 | 27.66 | 362,528 | +0.38(+1.40%) |
Jul 28, 2020 | 27.34 | 27.84 | 27.07 | 27.28 | 305,773 | -0.26(-0.94%) |
Jul 27, 2020 | 27.87 | 28.05 | 27.36 | 27.54 | 466,746 | -0.48(-1.71%) |
Jul 24, 2020 | 28.91 | 29.10 | 28.00 | 28.02 | 289,294 | -0.82(-2.85%) |
Jul 23, 2020 | 28.77 | 29.44 | 28.69 | 28.84 | 617,168 | -0.11(-0.36%) |
Jul 22, 2020 | 28.79 | 29.20 | 28.71 | 28.94 | 475,615 | -0.19(-0.66%) |
Jul 21, 2020 | 28.47 | 29.45 | 28.47 | 29.13 | 632,283 | +1.18(+4.21%) |
Jul 20, 2020 | 27.90 | 28.13 | 27.39 | 27.96 | 356,362 | -0.21(-0.75%) |
Jul 17, 2020 | 28.63 | 28.63 | 27.75 | 28.17 | 389,837 | -0.37(-1.31%) |
Jul 16, 2020 | 28.74 | 29.79 | 28.10 | 28.54 | 727,027 | +0.18(+0.64%) |
Jul 15, 2020 | 27.80 | 28.48 | 27.80 | 28.36 | 267,275 | +1.36(+5.03%) |
Jul 14, 2020 | 26.54 | 27.06 | 26.35 | 27.00 | 321,116 | +0.21(+0.79%) |
Jul 13, 2020 | 25.97 | 27.29 | 25.46 | 26.79 | 494,477 | +1.09(+4.23%) |
Jul 10, 2020 | 25.11 | 25.79 | 25.11 | 25.70 | 260,225 | +0.49(+1.93%) |
Jul 09, 2020 | 26.05 | 26.09 | 24.92 | 25.22 | 501,953 | -0.97(-3.71%) |
Jul 08, 2020 | 26.28 | 26.72 | 25.83 | 26.19 | 465,989 | -0.13(-0.51%) |
Jul 07, 2020 | 27.66 | 27.72 | 26.16 | 26.32 | 527,070 | -1.76(-6.28%) |
Jul 06, 2020 | 29.56 | 29.58 | 28.02 | 28.09 | 621,639 | -0.68(-2.35%) |
Jul 02, 2020 | 29.38 | 30.51 | 28.59 | 28.76 | 493,075 | -0.19(-0.66%) |