Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.62 | 26.50 | 25.62 | 26.02 | 1,730,255 | +0.65(+2.55%) |
Sep 29, 2020 | 26.37 | 26.40 | 24.88 | 25.37 | 1,562,949 | -0.99(-3.77%) |
Sep 28, 2020 | 25.50 | 26.56 | 24.95 | 26.37 | 2,284,673 | +1.27(+5.04%) |
Sep 25, 2020 | 26.46 | 26.49 | 24.83 | 25.10 | 2,781,146 | -1.42(-5.34%) |
Sep 24, 2020 | 26.13 | 27.23 | 25.66 | 26.52 | 1,553,739 | +0.34(+1.29%) |
Sep 23, 2020 | 26.85 | 27.35 | 26.16 | 26.18 | 1,094,677 | -0.45(-1.69%) |
Sep 22, 2020 | 26.12 | 26.66 | 25.60 | 26.63 | 1,218,511 | +0.50(+1.90%) |
Sep 21, 2020 | 26.43 | 26.64 | 25.10 | 26.13 | 1,326,330 | -1.37(-4.98%) |
Sep 18, 2020 | 27.73 | 28.54 | 27.24 | 27.50 | 1,742,587 | +0.04(+0.14%) |
Sep 17, 2020 | 28.43 | 28.68 | 27.07 | 27.47 | 1,626,846 | -1.61(-5.55%) |
Sep 16, 2020 | 29.08 | 29.54 | 28.81 | 29.08 | 1,101,387 | +0.00(+0.00%) |
Sep 15, 2020 | 28.77 | 29.13 | 28.15 | 29.08 | 1,456,247 | +0.31(+1.08%) |
Sep 14, 2020 | 26.78 | 28.85 | 26.76 | 28.77 | 2,075,877 | +2.31(+8.72%) |
Sep 11, 2020 | 28.13 | 28.13 | 25.96 | 26.46 | 1,952,708 | -1.35(-4.86%) |
Sep 10, 2020 | 29.20 | 29.59 | 27.76 | 27.81 | 1,582,734 | -1.30(-4.48%) |
Sep 09, 2020 | 29.22 | 29.41 | 28.17 | 29.12 | 1,548,897 | -0.08(-0.29%) |
Sep 08, 2020 | 28.80 | 29.70 | 28.68 | 29.20 | 1,588,960 | -0.07(-0.22%) |
Sep 04, 2020 | 30.07 | 30.35 | 28.82 | 29.27 | 1,254,117 | -0.20(-0.67%) |
Sep 03, 2020 | 29.53 | 30.61 | 28.85 | 29.46 | 1,563,128 | +0.11(+0.38%) |
Sep 02, 2020 | 28.86 | 29.76 | 28.75 | 29.35 | 1,416,695 | +0.51(+1.76%) |
Sep 01, 2020 | 27.41 | 28.85 | 27.23 | 28.84 | 1,443,286 | +1.14(+4.13%) |
Aug 31, 2020 | 28.74 | 28.79 | 27.60 | 27.70 | 1,992,771 | -1.18(-4.09%) |
Aug 28, 2020 | 27.02 | 29.61 | 26.99 | 28.88 | 3,358,313 | +2.22(+8.34%) |
Aug 27, 2020 | 25.56 | 26.82 | 25.56 | 26.66 | 1,796,587 | +1.25(+4.91%) |
Aug 26, 2020 | 25.70 | 25.95 | 25.20 | 25.41 | 1,220,932 | -0.23(-0.88%) |
Aug 25, 2020 | 25.66 | 26.45 | 25.05 | 25.64 | 1,558,526 | +0.07(+0.26%) |
Aug 24, 2020 | 24.92 | 25.58 | 24.19 | 25.57 | 1,542,597 | +1.14(+4.69%) |
Aug 21, 2020 | 24.10 | 24.65 | 24.03 | 24.43 | 1,022,461 | +0.25(+1.05%) |
Aug 20, 2020 | 23.64 | 24.30 | 23.32 | 24.17 | 1,672,442 | +0.19(+0.78%) |
Aug 19, 2020 | 24.26 | 24.58 | 23.92 | 23.99 | 1,092,590 | -0.43(-1.77%) |
Aug 18, 2020 | 24.60 | 24.60 | 23.76 | 24.42 | 1,340,725 | -0.18(-0.72%) |
Aug 17, 2020 | 25.42 | 25.50 | 24.26 | 24.60 | 1,671,570 | -0.90(-3.53%) |
Aug 14, 2020 | 25.05 | 25.71 | 24.68 | 25.50 | 1,036,533 | +0.17(+0.67%) |
Aug 13, 2020 | 25.39 | 25.86 | 25.15 | 25.33 | 1,086,436 | -0.15(-0.59%) |
Aug 12, 2020 | 25.81 | 25.97 | 25.01 | 25.48 | 1,476,345 | +0.18(+0.70%) |
Aug 11, 2020 | 25.66 | 26.26 | 25.19 | 25.30 | 2,599,505 | +0.59(+2.39%) |
Aug 10, 2020 | 24.74 | 25.27 | 24.37 | 24.71 | 1,180,603 | +0.47(+1.93%) |
Aug 07, 2020 | 23.34 | 24.27 | 23.11 | 24.24 | 1,453,684 | +0.72(+3.07%) |
Aug 06, 2020 | 22.65 | 23.74 | 22.33 | 23.52 | 1,902,166 | +0.86(+3.81%) |
Aug 05, 2020 | 22.84 | 23.10 | 22.39 | 22.65 | 1,434,339 | +0.08(+0.33%) |
Aug 04, 2020 | 21.96 | 22.98 | 21.95 | 22.58 | 1,824,679 | +0.77(+3.53%) |
Aug 03, 2020 | 21.92 | 22.11 | 21.34 | 21.81 | 2,112,245 | -0.70(-3.12%) |
Jul 31, 2020 | 23.89 | 24.14 | 22.20 | 22.51 | 2,255,470 | -1.35(-5.66%) |
Jul 30, 2020 | 23.45 | 24.11 | 22.88 | 23.86 | 3,280,395 | -1.06(-4.25%) |
Jul 29, 2020 | 24.01 | 25.59 | 24.01 | 24.92 | 3,885,656 | +1.17(+4.94%) |
Jul 28, 2020 | 23.05 | 24.04 | 23.00 | 23.75 | 2,277,333 | +0.57(+2.47%) |
Jul 27, 2020 | 23.15 | 23.52 | 22.76 | 23.18 | 2,162,061 | -0.09(-0.40%) |
Jul 24, 2020 | 22.85 | 23.45 | 22.28 | 23.27 | 2,475,506 | +0.76(+3.37%) |
Jul 23, 2020 | 21.97 | 22.61 | 21.50 | 22.51 | 2,384,888 | +0.38(+1.69%) |
Jul 22, 2020 | 20.73 | 22.47 | 20.73 | 22.14 | 2,608,905 | +0.95(+4.47%) |
Jul 21, 2020 | 20.80 | 21.42 | 20.66 | 21.19 | 1,566,686 | +0.57(+2.78%) |
Jul 20, 2020 | 20.99 | 21.34 | 20.06 | 20.62 | 1,816,401 | -0.56(-2.66%) |
Jul 17, 2020 | 20.88 | 21.62 | 20.88 | 21.18 | 1,816,572 | -0.06(-0.27%) |
Jul 16, 2020 | 21.20 | 21.68 | 20.74 | 21.24 | 1,808,945 | -0.59(-2.71%) |
Jul 15, 2020 | 20.39 | 21.96 | 20.34 | 21.83 | 4,284,791 | +2.53(+13.13%) |
Jul 14, 2020 | 19.69 | 19.88 | 19.00 | 19.30 | 2,075,711 | -0.42(-2.14%) |
Jul 13, 2020 | 20.55 | 20.87 | 19.60 | 19.72 | 2,761,934 | -0.63(-3.09%) |
Jul 10, 2020 | 19.55 | 20.37 | 19.12 | 20.35 | 2,671,768 | +0.71(+3.63%) |
Jul 09, 2020 | 19.91 | 20.27 | 19.09 | 19.63 | 2,289,804 | -0.49(-2.42%) |
Jul 08, 2020 | 19.67 | 20.12 | 19.34 | 20.12 | 1,712,837 | +0.32(+1.61%) |
Jul 07, 2020 | 20.07 | 20.29 | 19.63 | 19.80 | 2,492,577 | -0.86(-4.18%) |
Jul 06, 2020 | 20.89 | 21.06 | 19.81 | 20.66 | 3,188,133 | +0.44(+2.18%) |
Jul 02, 2020 | 21.07 | 21.12 | 20.00 | 20.22 | 2,482,862 | -0.18(-0.87%) |