Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.83 | 29.50 | 28.83 | 29.23 | 137,351 | +0.46(+1.61%) |
Sep 29, 2020 | 29.08 | 29.08 | 28.32 | 28.76 | 77,340 | -0.37(-1.26%) |
Sep 28, 2020 | 28.72 | 29.34 | 28.70 | 29.13 | 197,915 | +0.94(+3.33%) |
Sep 25, 2020 | 27.61 | 28.25 | 27.51 | 28.19 | 120,978 | +0.46(+1.64%) |
Sep 24, 2020 | 27.75 | 28.34 | 27.36 | 27.74 | 121,040 | +0.06(+0.23%) |
Sep 23, 2020 | 28.42 | 28.97 | 27.66 | 27.67 | 107,521 | -0.64(-2.26%) |
Sep 22, 2020 | 29.05 | 29.33 | 28.17 | 28.31 | 215,731 | -0.75(-2.58%) |
Sep 21, 2020 | 29.60 | 29.90 | 28.72 | 29.06 | 141,171 | -1.29(-4.24%) |
Sep 18, 2020 | 30.54 | 30.63 | 30.19 | 30.35 | 74,574 | -0.15(-0.49%) |
Sep 17, 2020 | 30.31 | 30.71 | 30.26 | 30.50 | 83,105 | -0.31(-1.00%) |
Sep 16, 2020 | 30.42 | 31.23 | 30.23 | 30.81 | 106,340 | +0.47(+1.54%) |
Sep 15, 2020 | 30.99 | 30.99 | 30.19 | 30.34 | 97,284 | -0.51(-1.66%) |
Sep 14, 2020 | 30.19 | 31.08 | 30.12 | 30.86 | 178,751 | +0.88(+2.94%) |
Sep 11, 2020 | 29.58 | 30.04 | 29.42 | 29.97 | 117,641 | +0.39(+1.31%) |
Sep 10, 2020 | 30.28 | 30.58 | 29.54 | 29.58 | 172,794 | -0.52(-1.73%) |
Sep 09, 2020 | 30.52 | 30.52 | 29.87 | 30.11 | 164,644 | -0.11(-0.35%) |
Sep 08, 2020 | 30.97 | 30.97 | 29.97 | 30.21 | 443,747 | -1.18(-3.77%) |
Sep 04, 2020 | 31.42 | 31.84 | 30.78 | 31.39 | 530,860 | +0.65(+2.12%) |
Sep 03, 2020 | 31.09 | 32.06 | 30.63 | 30.74 | 563,190 | -0.18(-0.57%) |
Sep 02, 2020 | 30.56 | 31.04 | 30.31 | 30.92 | 144,080 | +0.37(+1.21%) |
Sep 01, 2020 | 30.30 | 30.81 | 29.98 | 30.55 | 134,146 | +0.12(+0.41%) |
Aug 31, 2020 | 30.87 | 30.87 | 30.40 | 30.42 | 146,868 | -0.52(-1.68%) |
Aug 28, 2020 | 31.14 | 31.14 | 30.75 | 30.94 | 107,554 | +0.04(+0.14%) |
Aug 27, 2020 | 30.19 | 31.08 | 30.18 | 30.90 | 142,882 | +0.71(+2.37%) |
Aug 26, 2020 | 30.75 | 30.75 | 30.18 | 30.18 | 177,787 | -0.57(-1.86%) |
Aug 25, 2020 | 31.01 | 31.27 | 30.43 | 30.76 | 368,258 | +0.11(+0.37%) |
Aug 24, 2020 | 29.71 | 30.64 | 29.53 | 30.64 | 105,946 | +1.18(+4.01%) |
Aug 21, 2020 | 29.49 | 29.85 | 29.29 | 29.46 | 135,888 | -0.18(-0.60%) |
Aug 20, 2020 | 29.85 | 29.95 | 29.48 | 29.64 | 220,631 | -0.56(-1.87%) |
Aug 19, 2020 | 30.30 | 30.71 | 30.05 | 30.20 | 128,412 | +0.02(+0.06%) |
Aug 18, 2020 | 30.95 | 30.95 | 30.14 | 30.18 | 248,359 | -0.76(-2.45%) |
Aug 17, 2020 | 31.40 | 31.40 | 30.86 | 30.94 | 119,580 | -0.54(-1.71%) |
Aug 14, 2020 | 30.97 | 31.76 | 30.77 | 31.48 | 124,101 | +0.30(+0.96%) |
Aug 13, 2020 | 31.56 | 31.63 | 31.08 | 31.18 | 210,142 | -0.58(-1.83%) |
Aug 12, 2020 | 32.67 | 32.67 | 31.27 | 31.76 | 167,210 | -0.20(-0.63%) |
Aug 11, 2020 | 31.92 | 32.74 | 31.84 | 31.97 | 237,198 | +0.73(+2.34%) |
Aug 10, 2020 | 30.99 | 31.68 | 30.99 | 31.23 | 134,415 | +0.36(+1.17%) |
Aug 07, 2020 | 29.67 | 30.89 | 29.47 | 30.87 | 150,168 | +1.01(+3.40%) |
Aug 06, 2020 | 29.82 | 30.17 | 29.70 | 29.86 | 133,435 | -0.11(-0.35%) |
Aug 05, 2020 | 29.73 | 30.03 | 29.61 | 29.96 | 121,003 | +0.54(+1.83%) |
Aug 04, 2020 | 29.60 | 29.67 | 29.26 | 29.43 | 121,812 | -0.26(-0.86%) |
Aug 03, 2020 | 29.85 | 29.97 | 29.38 | 29.68 | 196,818 | -0.06(-0.21%) |
Jul 31, 2020 | 29.76 | 29.77 | 29.18 | 29.74 | 306,684 | -0.11(-0.35%) |
Jul 30, 2020 | 29.81 | 29.88 | 29.07 | 29.85 | 227,869 | -0.63(-2.06%) |
Jul 29, 2020 | 29.40 | 30.53 | 29.19 | 30.48 | 253,703 | +1.11(+3.79%) |
Jul 28, 2020 | 29.30 | 29.68 | 29.26 | 29.36 | 203,439 | -0.13(-0.45%) |
Jul 27, 2020 | 30.10 | 30.10 | 29.31 | 29.50 | 363,956 | -0.68(-2.25%) |
Jul 24, 2020 | 30.27 | 30.69 | 30.11 | 30.18 | 179,862 | -0.10(-0.32%) |
Jul 23, 2020 | 29.60 | 30.47 | 29.60 | 30.27 | 375,174 | +0.59(+1.99%) |
Jul 22, 2020 | 29.66 | 29.85 | 29.32 | 29.68 | 243,106 | -0.21(-0.71%) |
Jul 21, 2020 | 28.91 | 29.96 | 28.90 | 29.89 | 327,671 | +1.33(+4.66%) |
Jul 20, 2020 | 28.76 | 28.93 | 28.52 | 28.56 | 138,649 | -0.41(-1.43%) |
Jul 17, 2020 | 29.81 | 29.81 | 28.96 | 28.98 | 188,022 | -0.73(-2.46%) |
Jul 16, 2020 | 29.31 | 30.29 | 29.08 | 29.71 | 627,556 | +0.04(+0.12%) |
Jul 15, 2020 | 29.13 | 29.80 | 28.95 | 29.67 | 558,042 | +1.39(+4.90%) |
Jul 14, 2020 | 28.61 | 28.85 | 27.97 | 28.29 | 649,784 | -0.51(-1.78%) |
Jul 13, 2020 | 28.87 | 29.23 | 28.10 | 28.80 | 369,433 | +0.39(+1.37%) |
Jul 10, 2020 | 27.03 | 28.44 | 27.03 | 28.41 | 229,163 | +1.29(+4.75%) |
Jul 09, 2020 | 28.12 | 28.12 | 26.94 | 27.12 | 284,333 | -1.04(-3.70%) |
Jul 08, 2020 | 28.09 | 28.49 | 27.65 | 28.16 | 294,974 | +0.05(+0.19%) |
Jul 07, 2020 | 28.80 | 28.80 | 28.01 | 28.11 | 145,856 | -1.02(-3.51%) |
Jul 06, 2020 | 29.44 | 29.96 | 28.89 | 29.13 | 178,715 | +0.38(+1.32%) |
Jul 02, 2020 | 29.57 | 30.00 | 28.67 | 28.76 | 312,350 | -0.09(-0.31%) |