Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.65 | 27.73 | 27.48 | 27.54 | 1,417,739 | -0.15(-0.54%) |
Sep 29, 2020 | 27.77 | 27.79 | 27.65 | 27.69 | 386,049 | -0.11(-0.40%) |
Sep 28, 2020 | 27.76 | 27.82 | 27.72 | 27.80 | 251,016 | +0.30(+1.09%) |
Sep 25, 2020 | 27.18 | 27.52 | 27.15 | 27.50 | 415,800 | +0.14(+0.51%) |
Sep 24, 2020 | 27.32 | 27.50 | 27.23 | 27.36 | 483,456 | +0.00(+0.00%) |
Sep 23, 2020 | 27.70 | 27.70 | 27.36 | 27.36 | 316,897 | -0.12(-0.42%) |
Sep 22, 2020 | 27.38 | 27.48 | 27.25 | 27.48 | 555,410 | +0.12(+0.42%) |
Sep 21, 2020 | 27.35 | 27.45 | 27.11 | 27.36 | 1,474,632 | -0.59(-2.11%) |
Sep 18, 2020 | 28.01 | 28.04 | 27.81 | 27.95 | 336,800 | -0.16(-0.57%) |
Sep 17, 2020 | 27.96 | 28.14 | 27.96 | 28.11 | 234,297 | -0.05(-0.18%) |
Sep 16, 2020 | 28.17 | 28.26 | 28.12 | 28.16 | 375,780 | +0.01(+0.04%) |
Sep 15, 2020 | 28.19 | 28.22 | 28.09 | 28.15 | 550,834 | +0.17(+0.61%) |
Sep 14, 2020 | 28.05 | 28.07 | 27.97 | 27.98 | 264,283 | +0.07(+0.25%) |
Sep 11, 2020 | 27.95 | 28.05 | 27.83 | 27.91 | 298,100 | +0.23(+0.83%) |
Sep 10, 2020 | 27.98 | 28.01 | 27.68 | 27.68 | 586,460 | -0.24(-0.86%) |
Sep 09, 2020 | 27.89 | 28.04 | 27.84 | 27.92 | 368,665 | +0.43(+1.56%) |
Sep 08, 2020 | 27.45 | 27.68 | 27.40 | 27.49 | 443,192 | -0.15(-0.54%) |
Sep 04, 2020 | 27.83 | 27.86 | 27.27 | 27.64 | 525,000 | +0.03(+0.11%) |
Sep 03, 2020 | 28.13 | 28.16 | 27.49 | 27.61 | 420,076 | -0.58(-2.06%) |
Sep 02, 2020 | 28.07 | 28.21 | 27.97 | 28.19 | 367,314 | +0.47(+1.70%) |
Sep 01, 2020 | 27.63 | 27.74 | 27.54 | 27.72 | 979,364 | +0.04(+0.14%) |
Aug 31, 2020 | 27.81 | 27.86 | 27.64 | 27.68 | 385,232 | -0.22(-0.79%) |
Aug 28, 2020 | 27.87 | 27.90 | 27.76 | 27.90 | 289,900 | -0.04(-0.14%) |
Aug 27, 2020 | 28.09 | 28.11 | 27.86 | 27.94 | 421,314 | -0.22(-0.78%) |
Aug 26, 2020 | 28.09 | 28.21 | 28.05 | 28.16 | 526,647 | +0.09(+0.34%) |
Aug 25, 2020 | 28.18 | 28.20 | 27.94 | 28.07 | 380,999 | -0.02(-0.09%) |
Aug 24, 2020 | 28.05 | 28.10 | 27.98 | 28.09 | 303,071 | +0.37(+1.33%) |
Aug 21, 2020 | 27.56 | 27.72 | 27.54 | 27.72 | 1,301,000 | -0.03(-0.11%) |
Aug 20, 2020 | 27.67 | 27.77 | 27.66 | 27.75 | 364,581 | -0.15(-0.54%) |
Aug 19, 2020 | 27.94 | 28.05 | 27.89 | 27.90 | 236,178 | +0.08(+0.29%) |
Aug 18, 2020 | 27.91 | 27.94 | 27.77 | 27.82 | 258,505 | -0.14(-0.50%) |
Aug 17, 2020 | 27.94 | 28.00 | 27.93 | 27.96 | 408,745 | +0.08(+0.29%) |
Aug 14, 2020 | 27.85 | 27.91 | 27.79 | 27.88 | 355,900 | -0.22(-0.78%) |
Aug 13, 2020 | 28.13 | 28.18 | 28.03 | 28.10 | 932,126 | -0.16(-0.57%) |
Aug 12, 2020 | 28.14 | 28.34 | 28.14 | 28.26 | 830,312 | +0.58(+2.10%) |
Aug 11, 2020 | 27.95 | 27.98 | 27.67 | 27.68 | 518,896 | +0.17(+0.62%) |
Aug 10, 2020 | 27.42 | 27.53 | 27.33 | 27.51 | 383,400 | +0.13(+0.47%) |
Aug 07, 2020 | 27.25 | 27.40 | 27.24 | 27.38 | 503,300 | +0.02(+0.07%) |
Aug 06, 2020 | 27.25 | 27.38 | 27.20 | 27.36 | 2,536,582 | +0.04(+0.15%) |
Aug 05, 2020 | 27.44 | 27.46 | 27.31 | 27.32 | 420,993 | -0.02(-0.05%) |
Aug 04, 2020 | 27.20 | 27.34 | 27.20 | 27.34 | 562,087 | +0.07(+0.28%) |
Aug 03, 2020 | 27.16 | 27.30 | 27.10 | 27.26 | 394,221 | +0.54(+2.02%) |
Jul 31, 2020 | 27.02 | 27.03 | 26.53 | 26.72 | 1,502,500 | -0.44(-1.62%) |
Jul 30, 2020 | 27.03 | 27.21 | 26.80 | 27.16 | 1,170,085 | -0.54(-1.95%) |
Jul 29, 2020 | 27.56 | 27.71 | 27.53 | 27.70 | 489,262 | +0.19(+0.69%) |
Jul 28, 2020 | 27.56 | 27.64 | 27.48 | 27.51 | 362,143 | -0.19(-0.70%) |
Jul 27, 2020 | 27.66 | 27.72 | 27.61 | 27.70 | 1,116,928 | +0.18(+0.67%) |
Jul 24, 2020 | 27.54 | 27.61 | 27.44 | 27.52 | 604,200 | -0.30(-1.08%) |
Jul 23, 2020 | 28.03 | 28.06 | 27.73 | 27.82 | 493,360 | -0.23(-0.82%) |
Jul 22, 2020 | 27.97 | 28.09 | 27.94 | 28.05 | 302,221 | +0.01(+0.04%) |
Jul 21, 2020 | 28.23 | 28.29 | 28.02 | 28.04 | 708,145 | -0.09(-0.32%) |
Jul 20, 2020 | 28.06 | 28.16 | 27.97 | 28.13 | 302,293 | +0.09(+0.32%) |
Jul 17, 2020 | 27.98 | 28.04 | 27.91 | 28.04 | 473,500 | +0.06(+0.21%) |
Jul 16, 2020 | 27.92 | 28.02 | 27.89 | 27.98 | 382,314 | -0.09(-0.32%) |
Jul 15, 2020 | 28.10 | 28.23 | 28.02 | 28.07 | 434,114 | +0.27(+0.97%) |
Jul 14, 2020 | 27.54 | 27.83 | 27.50 | 27.80 | 563,002 | +0.36(+1.31%) |
Jul 13, 2020 | 27.74 | 27.89 | 27.43 | 27.44 | 372,266 | -0.20(-0.72%) |
Jul 10, 2020 | 27.41 | 27.65 | 27.35 | 27.64 | 420,700 | +0.27(+0.99%) |
Jul 09, 2020 | 27.58 | 27.58 | 27.20 | 27.37 | 700,816 | -0.25(-0.91%) |
Jul 08, 2020 | 27.50 | 27.64 | 27.42 | 27.62 | 306,968 | +0.10(+0.36%) |
Jul 07, 2020 | 27.67 | 27.75 | 27.52 | 27.52 | 463,334 | -0.37(-1.33%) |
Jul 06, 2020 | 27.80 | 27.91 | 27.76 | 27.89 | 1,400,016 | +0.31(+1.12%) |
Jul 02, 2020 | 27.63 | 27.70 | 27.54 | 27.58 | 967,900 | -0.05(-0.18%) |