Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.55 | 26.55 | 26.35 | 26.46 | 3,967 | -0.11(-0.40%) |
Oct 29, 2020 | 26.42 | 26.56 | 26.42 | 26.56 | 4,756 | +0.12(+0.46%) |
Oct 28, 2020 | 26.62 | 26.62 | 26.44 | 26.44 | 5,824 | -0.43(-1.59%) |
Oct 27, 2020 | 26.95 | 26.95 | 26.87 | 26.87 | 1,887 | -0.10(-0.38%) |
Oct 26, 2020 | 27.04 | 27.04 | 26.92 | 26.97 | 8,085 | -0.25(-0.92%) |
Oct 23, 2020 | 27.19 | 27.22 | 27.15 | 27.22 | 2,334 | +0.10(+0.38%) |
Oct 22, 2020 | 26.97 | 27.13 | 26.97 | 27.12 | 6,638 | +0.13(+0.48%) |
Oct 21, 2020 | 27.02 | 27.03 | 26.99 | 26.99 | 1,791 | -0.08(-0.30%) |
Oct 20, 2020 | 27.11 | 27.15 | 27.05 | 27.07 | 2,548 | +0.10(+0.36%) |
Oct 19, 2020 | 27.10 | 27.13 | 26.97 | 26.97 | 2,531 | -0.13(-0.48%) |
Oct 16, 2020 | 27.13 | 27.19 | 27.09 | 27.10 | 2,100 | -0.06(-0.23%) |
Oct 15, 2020 | 27.06 | 27.17 | 27.06 | 27.16 | 3,366 | -0.02(-0.08%) |
Oct 14, 2020 | 27.21 | 27.21 | 27.18 | 27.18 | 1,723 | -0.01(-0.02%) |
Oct 13, 2020 | 27.25 | 27.25 | 27.13 | 27.19 | 3,165 | -0.14(-0.52%) |
Oct 12, 2020 | 27.37 | 27.37 | 27.25 | 27.33 | 5,395 | +0.10(+0.36%) |
Oct 09, 2020 | 27.27 | 27.27 | 27.23 | 27.23 | 933 | -0.00(-0.01%) |
Oct 08, 2020 | 27.16 | 27.24 | 27.15 | 27.23 | 7,248 | +0.19(+0.72%) |
Oct 07, 2020 | 27.06 | 27.06 | 27.04 | 27.04 | 217 | +0.16(+0.61%) |
Oct 06, 2020 | 27.05 | 27.11 | 26.88 | 26.88 | 3,666 | -0.08(-0.31%) |
Oct 05, 2020 | 26.91 | 26.96 | 26.91 | 26.96 | 351 | +0.17(+0.63%) |
Oct 02, 2020 | 26.76 | 26.80 | 26.76 | 26.79 | 3,151 | +0.10(+0.36%) |
Oct 01, 2020 | 26.67 | 26.70 | 26.66 | 26.70 | 6,335 | +0.08(+0.30%) |
Sep 30, 2020 | 26.69 | 26.69 | 26.59 | 26.62 | 5,767 | +0.06(+0.22%) |
Sep 29, 2020 | 26.52 | 26.56 | 26.51 | 26.56 | 1,932 | -0.06(-0.21%) |
Sep 28, 2020 | 26.59 | 26.62 | 26.56 | 26.61 | 1,997 | +0.24(+0.93%) |
Sep 25, 2020 | 26.29 | 26.40 | 26.23 | 26.37 | 2,100 | +0.11(+0.43%) |
Sep 24, 2020 | 26.14 | 26.28 | 26.14 | 26.26 | 5,682 | +0.01(+0.04%) |
Sep 23, 2020 | 26.49 | 26.49 | 26.22 | 26.25 | 2,989 | -0.36(-1.35%) |
Sep 22, 2020 | 26.72 | 26.72 | 26.53 | 26.61 | 27,199 | +0.00(+0.01%) |
Sep 21, 2020 | 26.66 | 26.66 | 26.50 | 26.60 | 10,673 | -0.38(-1.40%) |
Sep 18, 2020 | 27.20 | 27.20 | 26.93 | 26.98 | 5,049 | -0.15(-0.57%) |
Sep 17, 2020 | 27.11 | 27.16 | 27.04 | 27.13 | 26,580 | -0.03(-0.09%) |
Sep 16, 2020 | 27.13 | 27.25 | 27.13 | 27.16 | 4,363 | +0.10(+0.35%) |
Sep 15, 2020 | 27.14 | 27.14 | 27.05 | 27.06 | 2,007 | +0.01(+0.05%) |
Sep 14, 2020 | 26.95 | 27.05 | 26.95 | 27.05 | 7,152 | +0.22(+0.82%) |
Sep 11, 2020 | 26.81 | 26.84 | 26.80 | 26.83 | 1,878 | +0.03(+0.12%) |
Sep 10, 2020 | 27.00 | 27.00 | 26.79 | 26.80 | 10,086 | -0.11(-0.42%) |
Sep 09, 2020 | 26.88 | 26.94 | 26.86 | 26.91 | 9,264 | +0.14(+0.54%) |
Sep 08, 2020 | 26.91 | 26.91 | 26.75 | 26.77 | 387,899 | -0.20(-0.74%) |
Sep 04, 2020 | 27.00 | 27.06 | 26.85 | 26.96 | 2,465 | -0.07(-0.25%) |
Sep 03, 2020 | 27.24 | 27.24 | 27.00 | 27.03 | 5,912 | -0.18(-0.65%) |
Sep 02, 2020 | 27.10 | 27.23 | 27.08 | 27.21 | 6,912 | +0.16(+0.58%) |
Sep 01, 2020 | 27.02 | 27.05 | 27.00 | 27.05 | 10,382 | +0.07(+0.26%) |
Aug 31, 2020 | 27.01 | 27.01 | 26.98 | 26.98 | 2,118 | -0.07(-0.25%) |
Aug 28, 2020 | 27.02 | 27.05 | 27.01 | 27.05 | 2,113 | +0.13(+0.48%) |
Aug 27, 2020 | 26.96 | 26.96 | 26.88 | 26.92 | 7,654 | -0.03(-0.10%) |
Aug 26, 2020 | 26.95 | 26.95 | 26.92 | 26.95 | 7,167 | -0.06(-0.21%) |
Aug 25, 2020 | 27.02 | 27.02 | 26.92 | 27.00 | 5,110 | -0.03(-0.13%) |
Aug 24, 2020 | 26.93 | 27.04 | 26.93 | 27.04 | 233,546 | +0.21(+0.79%) |
Aug 21, 2020 | 26.81 | 26.85 | 26.80 | 26.83 | 5,166 | -0.02(-0.06%) |
Aug 20, 2020 | 26.72 | 26.87 | 26.72 | 26.84 | 7,569 | -0.01(-0.02%) |
Aug 19, 2020 | 26.95 | 26.96 | 26.85 | 26.85 | 1,926 | -0.06(-0.23%) |
Aug 18, 2020 | 26.97 | 26.97 | 26.90 | 26.91 | 2,903 | -0.01(-0.04%) |
Aug 17, 2020 | 26.89 | 26.96 | 26.89 | 26.92 | 6,641 | +0.02(+0.09%) |
Aug 14, 2020 | 26.82 | 26.95 | 26.82 | 26.90 | 8,689 | -0.01(-0.04%) |
Aug 13, 2020 | 27.08 | 27.08 | 26.88 | 26.91 | 7,293 | -0.14(-0.52%) |
Aug 12, 2020 | 27.03 | 27.05 | 27.02 | 27.05 | 11,036 | +0.05(+0.19%) |
Aug 11, 2020 | 27.35 | 27.35 | 27.00 | 27.00 | 6,832 | -0.09(-0.34%) |
Aug 10, 2020 | 27.05 | 27.10 | 27.04 | 27.09 | 10,920 | +0.16(+0.59%) |
Aug 07, 2020 | 26.85 | 26.93 | 26.85 | 26.93 | 4,227 | +0.02(+0.07%) |
Aug 06, 2020 | 26.92 | 26.94 | 26.89 | 26.91 | 6,431 | +0.01(+0.03%) |
Aug 05, 2020 | 26.86 | 26.90 | 26.86 | 26.90 | 9,153 | +0.08(+0.29%) |
Aug 04, 2020 | 26.86 | 26.86 | 26.74 | 26.82 | 3,333 | +0.09(+0.35%) |