Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.87 | 28.41 | 27.60 | 27.82 | 338,287 | +0.17(+0.61%) |
Sep 29, 2020 | 27.63 | 27.77 | 26.91 | 27.65 | 322,666 | -0.02(-0.07%) |
Sep 28, 2020 | 27.71 | 27.81 | 27.05 | 27.67 | 292,729 | +0.51(+1.88%) |
Sep 25, 2020 | 26.99 | 27.30 | 26.77 | 27.16 | 269,500 | +0.02(+0.07%) |
Sep 24, 2020 | 27.30 | 27.75 | 26.73 | 27.14 | 307,065 | -0.43(-1.56%) |
Sep 23, 2020 | 28.69 | 29.22 | 27.53 | 27.57 | 340,809 | -1.00(-3.50%) |
Sep 22, 2020 | 28.87 | 28.99 | 28.07 | 28.57 | 227,895 | +0.05(+0.18%) |
Sep 21, 2020 | 29.33 | 29.33 | 27.85 | 28.52 | 425,684 | -1.49(-4.97%) |
Sep 18, 2020 | 31.02 | 31.57 | 29.87 | 30.01 | 488,700 | -0.81(-2.63%) |
Sep 17, 2020 | 29.88 | 31.65 | 29.79 | 30.82 | 494,929 | +0.29(+0.95%) |
Sep 16, 2020 | 29.91 | 30.71 | 29.59 | 30.53 | 476,980 | +0.96(+3.25%) |
Sep 15, 2020 | 31.18 | 31.50 | 29.44 | 29.57 | 541,345 | -1.51(-4.86%) |
Sep 14, 2020 | 29.22 | 31.33 | 29.22 | 31.08 | 992,705 | +2.64(+9.28%) |
Sep 11, 2020 | 27.65 | 29.95 | 26.67 | 28.44 | 2,168,100 | +3.25(+12.90%) |
Sep 10, 2020 | 27.28 | 27.28 | 24.96 | 25.19 | 842,019 | -1.72(-6.39%) |
Sep 09, 2020 | 27.77 | 27.80 | 26.84 | 26.91 | 496,095 | -0.88(-3.17%) |
Sep 08, 2020 | 27.11 | 28.20 | 26.69 | 27.79 | 362,374 | +0.50(+1.83%) |
Sep 04, 2020 | 27.72 | 28.20 | 27.13 | 27.29 | 405,800 | -0.13(-0.47%) |
Sep 03, 2020 | 27.61 | 27.92 | 26.81 | 27.42 | 352,967 | -0.42(-1.51%) |
Sep 02, 2020 | 26.73 | 28.06 | 26.58 | 27.84 | 532,208 | +1.35(+5.10%) |
Sep 01, 2020 | 25.48 | 26.57 | 24.96 | 26.49 | 298,547 | +0.81(+3.15%) |
Aug 31, 2020 | 26.25 | 26.26 | 25.39 | 25.68 | 327,122 | -0.42(-1.61%) |
Aug 28, 2020 | 26.98 | 26.99 | 25.99 | 26.10 | 313,500 | -0.62(-2.32%) |
Aug 27, 2020 | 26.20 | 27.00 | 26.17 | 26.72 | 412,205 | +0.50(+1.91%) |
Aug 26, 2020 | 25.27 | 26.49 | 25.18 | 26.22 | 463,758 | +1.09(+4.34%) |
Aug 25, 2020 | 24.53 | 25.31 | 24.23 | 25.13 | 263,529 | +0.72(+2.95%) |
Aug 24, 2020 | 23.58 | 24.77 | 23.58 | 24.41 | 321,946 | +0.94(+4.01%) |
Aug 21, 2020 | 23.11 | 23.51 | 23.08 | 23.47 | 348,400 | +0.42(+1.82%) |
Aug 20, 2020 | 23.13 | 23.37 | 22.48 | 23.05 | 249,061 | -0.31(-1.33%) |
Aug 19, 2020 | 24.06 | 24.06 | 22.95 | 23.36 | 423,926 | -0.69(-2.87%) |
Aug 18, 2020 | 25.19 | 25.19 | 23.71 | 24.05 | 341,102 | -1.44(-5.65%) |
Aug 17, 2020 | 24.81 | 25.70 | 24.60 | 25.49 | 253,954 | +0.76(+3.07%) |
Aug 14, 2020 | 24.33 | 25.04 | 23.91 | 24.73 | 201,300 | +0.25(+1.02%) |
Aug 13, 2020 | 24.45 | 24.69 | 24.02 | 24.48 | 170,757 | -0.19(-0.77%) |
Aug 12, 2020 | 24.84 | 25.15 | 24.11 | 24.67 | 212,002 | +0.06(+0.24%) |
Aug 11, 2020 | 24.79 | 25.17 | 24.07 | 24.61 | 354,675 | +0.29(+1.19%) |
Aug 10, 2020 | 23.79 | 24.58 | 23.64 | 24.32 | 210,853 | +0.52(+2.18%) |
Aug 07, 2020 | 22.41 | 24.09 | 22.41 | 23.80 | 226,600 | +1.09(+4.80%) |
Aug 06, 2020 | 23.45 | 23.64 | 22.57 | 22.71 | 191,838 | -0.93(-3.93%) |
Aug 05, 2020 | 23.65 | 24.36 | 23.30 | 23.64 | 284,799 | +0.16(+0.68%) |
Aug 04, 2020 | 21.87 | 23.79 | 21.87 | 23.48 | 379,747 | +1.48(+6.73%) |
Aug 03, 2020 | 23.08 | 23.09 | 20.88 | 22.00 | 479,517 | -1.10(-4.76%) |
Jul 31, 2020 | 23.72 | 24.40 | 22.76 | 23.10 | 352,900 | -0.76(-3.19%) |
Jul 30, 2020 | 25.16 | 25.21 | 23.85 | 23.86 | 340,368 | -1.64(-6.43%) |
Jul 29, 2020 | 25.50 | 26.61 | 25.39 | 25.50 | 255,051 | +0.10(+0.39%) |
Jul 28, 2020 | 25.30 | 25.77 | 24.98 | 25.40 | 152,137 | +0.10(+0.40%) |
Jul 27, 2020 | 25.58 | 25.58 | 24.85 | 25.30 | 201,808 | -0.35(-1.36%) |
Jul 24, 2020 | 26.92 | 27.39 | 25.64 | 25.65 | 311,800 | -1.49(-5.49%) |
Jul 23, 2020 | 25.99 | 27.26 | 25.71 | 27.14 | 419,892 | +1.09(+4.18%) |
Jul 22, 2020 | 25.63 | 26.25 | 25.44 | 26.05 | 243,569 | +0.21(+0.81%) |
Jul 21, 2020 | 25.42 | 26.62 | 24.77 | 25.84 | 335,852 | +0.81(+3.24%) |
Jul 20, 2020 | 25.79 | 25.79 | 24.12 | 25.03 | 238,933 | -0.91(-3.51%) |
Jul 17, 2020 | 26.29 | 26.41 | 25.59 | 25.94 | 269,300 | -0.37(-1.41%) |
Jul 16, 2020 | 26.09 | 26.58 | 25.84 | 26.31 | 167,582 | +0.02(+0.08%) |
Jul 15, 2020 | 26.31 | 27.25 | 26.09 | 26.29 | 430,708 | +0.74(+2.90%) |
Jul 14, 2020 | 25.25 | 25.81 | 24.96 | 25.55 | 216,083 | +0.21(+0.83%) |
Jul 13, 2020 | 26.07 | 26.40 | 25.24 | 25.34 | 235,506 | -0.41(-1.59%) |
Jul 10, 2020 | 25.40 | 25.95 | 25.00 | 25.75 | 408,200 | +0.37(+1.46%) |
Jul 09, 2020 | 26.57 | 26.90 | 25.16 | 25.38 | 236,422 | -1.31(-4.91%) |
Jul 08, 2020 | 26.48 | 27.00 | 25.47 | 26.69 | 276,271 | +0.12(+0.45%) |
Jul 07, 2020 | 27.63 | 27.89 | 26.51 | 26.57 | 214,506 | -1.39(-4.97%) |
Jul 06, 2020 | 28.44 | 28.91 | 27.44 | 27.96 | 314,629 | +0.23(+0.83%) |
Jul 02, 2020 | 28.27 | 28.43 | 27.10 | 27.73 | 196,200 | +0.18(+0.65%) |