Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.32 | 28.44 | 28.08 | 28.16 | 1,088,088 | -0.18(-0.64%) |
Sep 29, 2020 | 28.38 | 28.46 | 28.27 | 28.34 | 436,774 | -0.09(-0.32%) |
Sep 28, 2020 | 28.37 | 28.47 | 28.32 | 28.43 | 368,565 | +0.52(+1.85%) |
Sep 25, 2020 | 27.54 | 27.91 | 27.48 | 27.91 | 737,121 | +0.04(+0.13%) |
Sep 24, 2020 | 27.82 | 28.03 | 27.71 | 27.88 | 472,676 | +0.14(+0.51%) |
Sep 23, 2020 | 28.14 | 28.16 | 27.72 | 27.74 | 535,615 | -0.19(-0.69%) |
Sep 22, 2020 | 27.94 | 27.98 | 27.70 | 27.93 | 543,037 | +0.08(+0.27%) |
Sep 21, 2020 | 27.92 | 27.92 | 27.56 | 27.85 | 790,533 | -0.84(-2.92%) |
Sep 18, 2020 | 28.83 | 28.83 | 28.55 | 28.69 | 966,471 | -0.25(-0.86%) |
Sep 17, 2020 | 28.74 | 29.00 | 28.74 | 28.94 | 734,343 | +0.04(+0.14%) |
Sep 16, 2020 | 28.95 | 29.06 | 28.88 | 28.90 | 676,751 | -0.05(-0.17%) |
Sep 15, 2020 | 29.02 | 29.09 | 28.88 | 28.95 | 631,846 | +0.29(+1.02%) |
Sep 14, 2020 | 28.75 | 28.82 | 28.63 | 28.66 | 499,763 | +0.03(+0.09%) |
Sep 11, 2020 | 28.58 | 28.79 | 28.51 | 28.63 | 665,889 | +0.25(+0.87%) |
Sep 10, 2020 | 28.69 | 28.78 | 28.35 | 28.38 | 888,767 | -0.30(-1.04%) |
Sep 09, 2020 | 28.52 | 28.80 | 28.50 | 28.68 | 545,528 | +0.69(+2.45%) |
Sep 08, 2020 | 27.93 | 28.22 | 27.86 | 27.99 | 675,836 | -0.16(-0.58%) |
Sep 04, 2020 | 28.25 | 28.35 | 27.69 | 28.15 | 814,185 | +0.10(+0.37%) |
Sep 03, 2020 | 28.67 | 28.71 | 27.93 | 28.05 | 991,799 | -0.60(-2.09%) |
Sep 02, 2020 | 28.44 | 28.68 | 28.34 | 28.65 | 865,867 | +0.68(+2.42%) |
Sep 01, 2020 | 27.83 | 28.01 | 27.74 | 27.97 | 484,641 | +0.06(+0.23%) |
Aug 31, 2020 | 28.15 | 28.17 | 27.88 | 27.91 | 589,700 | -0.32(-1.12%) |
Aug 28, 2020 | 28.21 | 28.23 | 28.09 | 28.23 | 658,796 | -0.09(-0.32%) |
Aug 27, 2020 | 28.62 | 28.63 | 28.25 | 28.32 | 645,046 | -0.32(-1.13%) |
Aug 26, 2020 | 28.46 | 28.67 | 28.42 | 28.64 | 410,240 | +0.31(+1.10%) |
Aug 25, 2020 | 28.46 | 28.48 | 28.19 | 28.33 | 524,164 | -0.03(-0.11%) |
Aug 24, 2020 | 28.31 | 28.36 | 28.24 | 28.36 | 739,394 | +0.56(+2.01%) |
Aug 21, 2020 | 27.58 | 27.82 | 27.57 | 27.80 | 710,001 | -0.12(-0.42%) |
Aug 20, 2020 | 27.82 | 27.97 | 27.81 | 27.92 | 840,508 | -0.20(-0.71%) |
Aug 19, 2020 | 28.18 | 28.25 | 28.08 | 28.12 | 415,797 | +0.11(+0.40%) |
Aug 18, 2020 | 28.17 | 28.19 | 27.94 | 28.01 | 875,574 | -0.12(-0.42%) |
Aug 17, 2020 | 28.06 | 28.14 | 28.04 | 28.12 | 1,165,770 | +0.20(+0.73%) |
Aug 14, 2020 | 27.93 | 28.03 | 27.84 | 27.92 | 594,291 | -0.33(-1.17%) |
Aug 13, 2020 | 28.32 | 28.35 | 28.17 | 28.25 | 671,604 | -0.23(-0.82%) |
Aug 12, 2020 | 28.31 | 28.52 | 28.28 | 28.48 | 889,381 | +0.60(+2.15%) |
Aug 11, 2020 | 28.20 | 28.22 | 27.87 | 27.88 | 844,115 | +0.17(+0.62%) |
Aug 10, 2020 | 27.62 | 27.71 | 27.50 | 27.71 | 505,180 | +0.11(+0.41%) |
Aug 07, 2020 | 27.52 | 27.61 | 27.45 | 27.60 | 550,401 | -0.02(-0.08%) |
Aug 06, 2020 | 27.51 | 27.65 | 27.46 | 27.62 | 517,742 | -0.01(-0.05%) |
Aug 05, 2020 | 27.73 | 27.76 | 27.58 | 27.64 | 904,016 | -0.05(-0.16%) |
Aug 04, 2020 | 27.56 | 27.68 | 27.52 | 27.68 | 400,238 | -0.03(-0.11%) |
Aug 03, 2020 | 27.61 | 27.78 | 27.54 | 27.71 | 675,051 | +0.61(+2.26%) |
Jul 31, 2020 | 27.58 | 27.58 | 26.88 | 27.10 | 775,393 | -0.56(-2.02%) |
Jul 30, 2020 | 27.48 | 27.70 | 27.20 | 27.66 | 633,353 | -0.64(-2.26%) |
Jul 29, 2020 | 28.20 | 28.31 | 28.15 | 28.30 | 482,393 | +0.18(+0.64%) |
Jul 28, 2020 | 28.10 | 28.25 | 28.06 | 28.12 | 440,682 | -0.17(-0.59%) |
Jul 27, 2020 | 28.20 | 28.32 | 28.17 | 28.29 | 1,092,580 | +0.12(+0.42%) |
Jul 24, 2020 | 28.22 | 28.29 | 28.08 | 28.17 | 304,349 | -0.28(-1.00%) |
Jul 23, 2020 | 28.75 | 28.83 | 28.38 | 28.45 | 751,757 | -0.11(-0.39%) |
Jul 22, 2020 | 28.54 | 28.60 | 28.42 | 28.57 | 767,819 | +0.01(+0.05%) |
Jul 21, 2020 | 28.87 | 28.89 | 28.51 | 28.55 | 923,939 | -0.12(-0.42%) |
Jul 20, 2020 | 28.52 | 28.70 | 28.46 | 28.67 | 516,270 | +0.19(+0.66%) |
Jul 17, 2020 | 28.43 | 28.50 | 28.34 | 28.48 | 355,776 | +0.07(+0.25%) |
Jul 16, 2020 | 28.25 | 28.44 | 28.25 | 28.41 | 447,720 | -0.01(-0.03%) |
Jul 15, 2020 | 28.44 | 28.58 | 28.31 | 28.42 | 877,675 | +0.27(+0.96%) |
Jul 14, 2020 | 27.74 | 28.20 | 27.74 | 28.15 | 1,143,801 | +0.41(+1.46%) |
Jul 13, 2020 | 28.14 | 28.26 | 27.71 | 27.74 | 1,075,301 | -0.22(-0.79%) |
Jul 10, 2020 | 27.71 | 27.98 | 27.64 | 27.97 | 331,393 | +0.30(+1.09%) |
Jul 09, 2020 | 27.89 | 27.89 | 27.43 | 27.66 | 355,625 | -0.21(-0.74%) |
Jul 08, 2020 | 27.69 | 27.87 | 27.58 | 27.87 | 390,964 | +0.13(+0.47%) |
Jul 07, 2020 | 27.81 | 27.94 | 27.72 | 27.74 | 1,061,779 | -0.33(-1.17%) |
Jul 06, 2020 | 27.96 | 28.08 | 27.89 | 28.07 | 565,620 | +0.32(+1.15%) |
Jul 02, 2020 | 27.76 | 27.94 | 27.71 | 27.75 | 681,849 | +0.38(+1.40%) |