Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.80 | 29.47 | 28.80 | 29.19 | 137,504 | +0.46(+1.61%) |
Sep 29, 2020 | 29.05 | 29.05 | 28.29 | 28.73 | 77,426 | -0.37(-1.26%) |
Sep 28, 2020 | 28.69 | 29.31 | 28.67 | 29.10 | 198,137 | +0.94(+3.32%) |
Sep 25, 2020 | 27.58 | 28.22 | 27.48 | 28.16 | 121,114 | +0.45(+1.64%) |
Sep 24, 2020 | 27.71 | 28.31 | 27.33 | 27.71 | 121,175 | +0.06(+0.23%) |
Sep 23, 2020 | 28.39 | 28.94 | 27.63 | 27.64 | 107,641 | -0.64(-2.26%) |
Sep 22, 2020 | 29.01 | 29.30 | 28.14 | 28.28 | 215,972 | -0.75(-2.58%) |
Sep 21, 2020 | 29.57 | 29.87 | 28.69 | 29.03 | 141,328 | -1.29(-4.24%) |
Sep 18, 2020 | 30.50 | 30.60 | 30.16 | 30.32 | 74,657 | -0.15(-0.49%) |
Sep 17, 2020 | 30.27 | 30.68 | 30.23 | 30.47 | 83,197 | -0.31(-1.00%) |
Sep 16, 2020 | 30.39 | 31.19 | 30.20 | 30.78 | 106,459 | +0.47(+1.54%) |
Sep 15, 2020 | 30.95 | 30.95 | 30.16 | 30.31 | 97,393 | -0.51(-1.66%) |
Sep 14, 2020 | 30.16 | 31.05 | 30.09 | 30.82 | 178,951 | +0.88(+2.94%) |
Sep 11, 2020 | 29.54 | 30.01 | 29.38 | 29.94 | 117,773 | +0.39(+1.31%) |
Sep 10, 2020 | 30.25 | 30.55 | 29.51 | 29.55 | 172,988 | -0.52(-1.73%) |
Sep 09, 2020 | 30.49 | 30.49 | 29.83 | 30.07 | 164,829 | -0.11(-0.35%) |
Sep 08, 2020 | 30.94 | 30.94 | 29.94 | 30.18 | 444,244 | -1.18(-3.77%) |
Sep 04, 2020 | 31.39 | 31.81 | 30.74 | 31.36 | 531,454 | +0.65(+2.12%) |
Sep 03, 2020 | 31.06 | 32.03 | 30.59 | 30.71 | 563,820 | -0.18(-0.57%) |
Sep 02, 2020 | 30.53 | 31.01 | 30.27 | 30.88 | 144,241 | +0.37(+1.21%) |
Sep 01, 2020 | 30.27 | 30.78 | 29.95 | 30.51 | 134,296 | +0.12(+0.41%) |
Aug 31, 2020 | 30.84 | 30.84 | 30.37 | 30.39 | 147,032 | -0.52(-1.68%) |
Aug 28, 2020 | 31.10 | 31.10 | 30.72 | 30.91 | 107,675 | +0.04(+0.14%) |
Aug 27, 2020 | 30.16 | 31.04 | 30.15 | 30.87 | 143,042 | +0.71(+2.37%) |
Aug 26, 2020 | 30.72 | 30.72 | 30.15 | 30.15 | 177,986 | -0.57(-1.86%) |
Aug 25, 2020 | 30.97 | 31.24 | 30.40 | 30.72 | 368,670 | +0.11(+0.37%) |
Aug 24, 2020 | 29.68 | 30.61 | 29.50 | 30.61 | 106,065 | +1.18(+4.01%) |
Aug 21, 2020 | 29.45 | 29.82 | 29.26 | 29.43 | 136,040 | -0.18(-0.60%) |
Aug 20, 2020 | 29.82 | 29.91 | 29.45 | 29.60 | 220,877 | -0.56(-1.87%) |
Aug 19, 2020 | 30.27 | 30.67 | 30.02 | 30.17 | 128,556 | +0.02(+0.06%) |
Aug 18, 2020 | 30.92 | 30.92 | 30.10 | 30.15 | 248,637 | -0.76(-2.45%) |
Aug 17, 2020 | 31.37 | 31.37 | 30.83 | 30.91 | 119,714 | -0.54(-1.71%) |
Aug 14, 2020 | 30.94 | 31.73 | 30.73 | 31.45 | 124,240 | +0.30(+0.96%) |
Aug 13, 2020 | 31.53 | 31.60 | 31.04 | 31.15 | 210,377 | -0.58(-1.83%) |
Aug 12, 2020 | 32.64 | 32.64 | 31.24 | 31.73 | 167,397 | -0.20(-0.63%) |
Aug 11, 2020 | 31.89 | 32.70 | 31.81 | 31.93 | 237,463 | +0.73(+2.34%) |
Aug 10, 2020 | 30.95 | 31.65 | 30.95 | 31.20 | 134,565 | +0.36(+1.17%) |
Aug 07, 2020 | 29.64 | 30.85 | 29.44 | 30.84 | 150,336 | +1.01(+3.40%) |
Aug 06, 2020 | 29.79 | 30.13 | 29.67 | 29.83 | 133,585 | -0.11(-0.35%) |
Aug 05, 2020 | 29.70 | 29.99 | 29.58 | 29.93 | 121,138 | +0.54(+1.83%) |
Aug 04, 2020 | 29.57 | 29.64 | 29.23 | 29.39 | 121,948 | -0.26(-0.86%) |
Aug 03, 2020 | 29.82 | 29.94 | 29.35 | 29.65 | 197,038 | -0.06(-0.21%) |
Jul 31, 2020 | 29.73 | 29.74 | 29.15 | 29.71 | 307,027 | -0.11(-0.35%) |
Jul 30, 2020 | 29.78 | 29.85 | 29.04 | 29.82 | 228,124 | -0.63(-2.06%) |
Jul 29, 2020 | 29.37 | 30.49 | 29.16 | 30.44 | 253,987 | +1.11(+3.79%) |
Jul 28, 2020 | 29.27 | 29.65 | 29.23 | 29.33 | 203,666 | -0.13(-0.45%) |
Jul 27, 2020 | 30.06 | 30.06 | 29.28 | 29.46 | 364,363 | -0.68(-2.25%) |
Jul 24, 2020 | 30.24 | 30.65 | 30.08 | 30.14 | 180,063 | -0.10(-0.32%) |
Jul 23, 2020 | 29.57 | 30.43 | 29.57 | 30.24 | 375,594 | +0.59(+1.99%) |
Jul 22, 2020 | 29.63 | 29.82 | 29.29 | 29.65 | 243,378 | -0.21(-0.71%) |
Jul 21, 2020 | 28.88 | 29.93 | 28.86 | 29.86 | 328,037 | +1.33(+4.66%) |
Jul 20, 2020 | 28.72 | 28.90 | 28.49 | 28.53 | 138,804 | -0.41(-1.43%) |
Jul 17, 2020 | 29.78 | 29.78 | 28.93 | 28.94 | 188,232 | -0.73(-2.47%) |
Jul 16, 2020 | 29.28 | 30.26 | 29.05 | 29.68 | 628,258 | +0.04(+0.12%) |
Jul 15, 2020 | 29.09 | 29.76 | 28.92 | 29.64 | 558,666 | +1.38(+4.90%) |
Jul 14, 2020 | 28.58 | 28.82 | 27.94 | 28.26 | 650,511 | -0.51(-1.78%) |
Jul 13, 2020 | 28.84 | 29.20 | 28.07 | 28.77 | 369,846 | +0.39(+1.37%) |
Jul 10, 2020 | 27.00 | 28.41 | 27.00 | 28.38 | 229,419 | +1.29(+4.75%) |
Jul 09, 2020 | 28.09 | 28.09 | 26.91 | 27.09 | 284,651 | -1.04(-3.70%) |
Jul 08, 2020 | 28.06 | 28.46 | 27.62 | 28.13 | 295,304 | +0.05(+0.19%) |
Jul 07, 2020 | 28.77 | 28.77 | 27.97 | 28.08 | 146,019 | -1.02(-3.51%) |
Jul 06, 2020 | 29.41 | 29.93 | 28.86 | 29.10 | 178,915 | +0.38(+1.32%) |
Jul 02, 2020 | 29.53 | 29.97 | 28.64 | 28.72 | 312,700 | -0.09(-0.31%) |