Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.51 | 25.96 | 25.35 | 25.62 | 335,614 | +0.39(+1.54%) |
Sep 29, 2020 | 25.10 | 25.25 | 24.33 | 25.23 | 215,710 | +0.08(+0.30%) |
Sep 28, 2020 | 24.79 | 25.37 | 24.79 | 25.16 | 178,039 | +0.80(+3.28%) |
Sep 25, 2020 | 23.67 | 24.51 | 23.65 | 24.36 | 378,527 | +0.51(+2.15%) |
Sep 24, 2020 | 23.55 | 24.41 | 23.36 | 23.84 | 338,698 | +0.27(+1.13%) |
Sep 23, 2020 | 24.41 | 24.72 | 23.55 | 23.58 | 284,842 | -0.70(-2.90%) |
Sep 22, 2020 | 24.57 | 24.70 | 24.01 | 24.28 | 245,032 | -0.16(-0.66%) |
Sep 21, 2020 | 25.21 | 25.83 | 23.97 | 24.44 | 342,986 | -1.46(-5.65%) |
Sep 18, 2020 | 26.45 | 26.64 | 25.55 | 25.91 | 633,897 | -0.19(-0.73%) |
Sep 17, 2020 | 24.71 | 26.32 | 24.71 | 26.10 | 158,848 | -0.53(-2.00%) |
Sep 16, 2020 | 26.50 | 26.93 | 26.08 | 26.63 | 308,284 | +0.20(+0.75%) |
Sep 15, 2020 | 27.17 | 27.55 | 26.29 | 26.43 | 132,143 | -0.67(-2.45%) |
Sep 14, 2020 | 26.55 | 27.33 | 26.50 | 27.09 | 114,508 | +0.71(+2.70%) |
Sep 11, 2020 | 26.41 | 26.53 | 26.10 | 26.38 | 152,526 | -0.15(-0.57%) |
Sep 10, 2020 | 26.96 | 27.25 | 26.47 | 26.53 | 122,415 | -0.40(-1.48%) |
Sep 09, 2020 | 27.44 | 27.46 | 26.58 | 26.93 | 151,055 | -0.26(-0.94%) |
Sep 08, 2020 | 28.61 | 28.61 | 27.03 | 27.19 | 180,987 | -1.73(-5.98%) |
Sep 04, 2020 | 28.99 | 29.48 | 28.65 | 28.92 | 173,579 | +0.55(+1.94%) |
Sep 03, 2020 | 28.19 | 29.23 | 28.19 | 28.37 | 235,548 | +0.29(+1.01%) |
Sep 02, 2020 | 27.89 | 28.21 | 27.64 | 28.08 | 212,018 | +0.17(+0.61%) |
Sep 01, 2020 | 27.83 | 28.12 | 27.36 | 27.91 | 269,839 | +0.08(+0.27%) |
Aug 31, 2020 | 27.77 | 28.06 | 27.65 | 27.83 | 260,288 | -0.24(-0.85%) |
Aug 28, 2020 | 28.71 | 28.71 | 28.02 | 28.07 | 257,264 | -0.34(-1.20%) |
Aug 27, 2020 | 27.88 | 28.66 | 27.75 | 28.41 | 151,206 | +0.66(+2.36%) |
Aug 26, 2020 | 28.78 | 28.78 | 27.60 | 27.76 | 398,410 | -0.74(-2.60%) |
Aug 25, 2020 | 28.65 | 28.85 | 28.16 | 28.50 | 107,669 | +0.14(+0.50%) |
Aug 24, 2020 | 27.86 | 28.50 | 27.28 | 28.36 | 186,590 | +0.67(+2.44%) |
Aug 21, 2020 | 27.60 | 27.87 | 27.27 | 27.68 | 267,053 | +0.07(+0.24%) |
Aug 20, 2020 | 27.53 | 27.89 | 27.44 | 27.62 | 179,941 | -0.17(-0.62%) |
Aug 19, 2020 | 28.18 | 28.50 | 27.40 | 27.79 | 283,059 | -0.35(-1.25%) |
Aug 18, 2020 | 29.06 | 29.06 | 28.08 | 28.14 | 245,638 | -0.92(-3.17%) |
Aug 17, 2020 | 29.54 | 29.54 | 28.84 | 29.06 | 350,987 | -0.58(-1.96%) |
Aug 14, 2020 | 29.01 | 29.82 | 28.73 | 29.64 | 242,843 | +0.29(+1.00%) |
Aug 13, 2020 | 29.74 | 29.88 | 29.20 | 29.35 | 238,677 | -0.63(-2.09%) |
Aug 12, 2020 | 30.89 | 31.14 | 29.43 | 29.97 | 261,323 | -0.20(-0.66%) |
Aug 11, 2020 | 30.43 | 31.19 | 29.97 | 30.17 | 289,967 | +0.39(+1.31%) |
Aug 10, 2020 | 29.29 | 30.28 | 29.02 | 29.78 | 385,806 | +0.52(+1.79%) |
Aug 07, 2020 | 27.15 | 29.27 | 26.82 | 29.26 | 271,895 | +1.90(+6.94%) |
Aug 06, 2020 | 27.12 | 27.45 | 26.73 | 27.36 | 130,266 | +0.10(+0.38%) |
Aug 05, 2020 | 26.76 | 27.29 | 26.44 | 27.26 | 152,431 | +0.89(+3.39%) |
Aug 04, 2020 | 26.50 | 26.53 | 26.01 | 26.36 | 135,890 | -0.26(-0.96%) |
Aug 03, 2020 | 27.21 | 27.21 | 26.49 | 26.62 | 156,217 | -0.37(-1.37%) |
Jul 31, 2020 | 26.86 | 27.19 | 26.34 | 26.99 | 328,151 | -0.16(-0.59%) |
Jul 30, 2020 | 26.74 | 27.44 | 26.37 | 27.15 | 179,443 | -0.22(-0.79%) |
Jul 29, 2020 | 26.89 | 27.46 | 26.48 | 27.36 | 269,653 | +0.51(+1.90%) |
Jul 28, 2020 | 26.95 | 27.44 | 26.84 | 26.85 | 310,347 | -0.06(-0.21%) |
Jul 27, 2020 | 26.42 | 27.02 | 25.87 | 26.91 | 798,750 | +0.48(+1.83%) |
Jul 24, 2020 | 26.22 | 27.81 | 25.57 | 26.43 | 503,327 | -1.04(-3.79%) |
Jul 23, 2020 | 25.97 | 27.81 | 25.59 | 27.47 | 451,058 | +1.57(+6.06%) |
Jul 22, 2020 | 25.86 | 26.21 | 25.40 | 25.90 | 182,391 | -0.30(-1.16%) |
Jul 21, 2020 | 25.14 | 26.37 | 25.14 | 26.20 | 220,740 | +1.44(+5.83%) |
Jul 20, 2020 | 25.25 | 25.48 | 24.58 | 24.76 | 194,970 | -0.65(-2.55%) |
Jul 17, 2020 | 26.35 | 26.48 | 25.35 | 25.41 | 252,139 | -1.11(-4.17%) |
Jul 16, 2020 | 26.13 | 26.76 | 25.89 | 26.51 | 283,178 | +0.07(+0.27%) |
Jul 15, 2020 | 25.93 | 26.75 | 25.88 | 26.44 | 356,754 | +1.19(+4.70%) |
Jul 14, 2020 | 25.33 | 25.68 | 24.83 | 25.26 | 171,038 | -0.06(-0.22%) |
Jul 13, 2020 | 25.27 | 25.91 | 24.58 | 25.31 | 214,436 | +0.46(+1.87%) |
Jul 10, 2020 | 23.64 | 24.86 | 23.64 | 24.85 | 182,470 | +1.31(+5.54%) |
Jul 09, 2020 | 24.45 | 25.64 | 23.52 | 23.54 | 224,742 | -1.08(-4.38%) |
Jul 08, 2020 | 24.55 | 25.10 | 24.16 | 24.62 | 484,760 | -0.04(-0.15%) |
Jul 07, 2020 | 25.62 | 25.73 | 24.58 | 24.66 | 202,779 | -1.35(-5.20%) |
Jul 06, 2020 | 26.35 | 26.62 | 25.62 | 26.01 | 324,642 | +0.53(+2.08%) |
Jul 02, 2020 | 26.48 | 26.86 | 25.34 | 25.48 | 131,091 | -0.20(-0.77%) |