Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.82 | 26.00 | 25.47 | 25.67 | 340,700 | -0.24(-0.93%) |
Oct 29, 2020 | 25.42 | 25.98 | 24.99 | 25.91 | 661,238 | +0.59(+2.33%) |
Oct 28, 2020 | 25.70 | 25.83 | 25.20 | 25.32 | 704,875 | -0.68(-2.62%) |
Oct 27, 2020 | 26.20 | 26.56 | 26.00 | 26.00 | 307,155 | -0.05(-0.19%) |
Oct 26, 2020 | 26.52 | 26.52 | 25.81 | 26.05 | 690,798 | -0.67(-2.51%) |
Oct 23, 2020 | 26.29 | 26.92 | 26.29 | 26.72 | 395,000 | +0.43(+1.64%) |
Oct 22, 2020 | 25.94 | 26.32 | 25.94 | 26.29 | 484,427 | +0.32(+1.23%) |
Oct 21, 2020 | 26.32 | 26.32 | 25.86 | 25.97 | 471,196 | -0.25(-0.95%) |
Oct 20, 2020 | 26.30 | 26.50 | 26.14 | 26.22 | 415,614 | +0.17(+0.65%) |
Oct 19, 2020 | 26.69 | 26.69 | 26.02 | 26.05 | 545,768 | -0.46(-1.74%) |
Oct 16, 2020 | 26.70 | 26.78 | 26.38 | 26.51 | 307,300 | -0.26(-0.97%) |
Oct 15, 2020 | 26.53 | 26.77 | 26.45 | 26.77 | 367,111 | +0.08(+0.30%) |
Oct 14, 2020 | 26.73 | 27.10 | 26.68 | 26.69 | 270,739 | -0.04(-0.15%) |
Oct 13, 2020 | 26.82 | 26.91 | 26.58 | 26.73 | 426,396 | -0.19(-0.71%) |
Oct 12, 2020 | 26.73 | 26.97 | 26.64 | 26.92 | 524,443 | +0.15(+0.56%) |
Oct 09, 2020 | 27.34 | 27.34 | 26.68 | 26.77 | 367,400 | -0.43(-1.58%) |
Oct 08, 2020 | 26.52 | 27.22 | 26.52 | 27.20 | 517,380 | +0.72(+2.72%) |
Oct 07, 2020 | 26.59 | 26.66 | 26.20 | 26.48 | 371,036 | +0.14(+0.53%) |
Oct 06, 2020 | 26.61 | 27.06 | 26.32 | 26.34 | 689,198 | -0.25(-0.94%) |
Oct 05, 2020 | 26.43 | 26.68 | 26.38 | 26.59 | 402,427 | +0.16(+0.61%) |
Oct 02, 2020 | 25.58 | 26.47 | 25.48 | 26.43 | 381,600 | +0.39(+1.50%) |
Oct 01, 2020 | 25.83 | 26.04 | 25.50 | 26.04 | 898,966 | +0.28(+1.09%) |
Sep 30, 2020 | 25.75 | 26.20 | 25.60 | 25.76 | 414,558 | -0.03(-0.12%) |
Sep 29, 2020 | 26.32 | 26.32 | 25.53 | 25.79 | 434,570 | -0.45(-1.71%) |
Sep 28, 2020 | 25.65 | 26.45 | 25.65 | 26.24 | 973,939 | +0.78(+3.06%) |
Sep 25, 2020 | 24.92 | 25.54 | 24.78 | 25.46 | 601,700 | +0.63(+2.54%) |
Sep 24, 2020 | 24.82 | 25.36 | 24.29 | 24.83 | 1,066,147 | -0.03(-0.12%) |
Sep 23, 2020 | 25.96 | 26.03 | 24.83 | 24.86 | 1,187,121 | -1.45(-5.51%) |
Sep 22, 2020 | 26.32 | 26.69 | 26.16 | 26.31 | 528,773 | +0.09(+0.34%) |
Sep 21, 2020 | 26.85 | 26.85 | 26.12 | 26.22 | 1,481,951 | -0.90(-3.32%) |
Sep 18, 2020 | 27.35 | 27.52 | 26.98 | 27.12 | 597,000 | -0.18(-0.66%) |
Sep 17, 2020 | 27.22 | 27.43 | 26.86 | 27.30 | 784,332 | -0.03(-0.11%) |
Sep 16, 2020 | 26.99 | 27.55 | 26.89 | 27.33 | 774,026 | +0.42(+1.56%) |
Sep 15, 2020 | 27.25 | 27.33 | 26.81 | 26.91 | 874,166 | -0.13(-0.48%) |
Sep 14, 2020 | 26.20 | 27.14 | 26.12 | 27.04 | 894,462 | +0.90(+3.44%) |
Sep 11, 2020 | 26.54 | 26.54 | 25.71 | 26.14 | 495,200 | -0.19(-0.72%) |
Sep 10, 2020 | 26.79 | 26.86 | 26.33 | 26.33 | 579,053 | -0.35(-1.31%) |
Sep 09, 2020 | 26.51 | 26.80 | 26.41 | 26.68 | 512,446 | +0.31(+1.18%) |
Sep 08, 2020 | 26.38 | 26.84 | 26.12 | 26.37 | 600,257 | -0.04(-0.15%) |
Sep 04, 2020 | 26.50 | 26.79 | 25.87 | 26.41 | 619,700 | +0.01(+0.04%) |
Sep 03, 2020 | 26.74 | 27.05 | 26.19 | 26.40 | 753,180 | -0.37(-1.38%) |
Sep 02, 2020 | 26.85 | 26.85 | 26.38 | 26.77 | 580,109 | +0.02(+0.07%) |
Sep 01, 2020 | 26.50 | 27.04 | 26.48 | 26.75 | 393,177 | +0.16(+0.60%) |
Aug 31, 2020 | 27.07 | 27.12 | 26.57 | 26.59 | 546,101 | -0.54(-1.99%) |
Aug 28, 2020 | 26.90 | 27.17 | 26.77 | 27.13 | 385,700 | +0.26(+0.97%) |
Aug 27, 2020 | 26.69 | 27.09 | 26.66 | 26.87 | 387,328 | +0.33(+1.24%) |
Aug 26, 2020 | 26.88 | 26.94 | 26.54 | 26.54 | 255,398 | -0.42(-1.56%) |
Aug 25, 2020 | 27.15 | 27.35 | 26.62 | 26.96 | 540,564 | -0.18(-0.66%) |
Aug 24, 2020 | 26.42 | 27.19 | 26.25 | 27.14 | 669,294 | +0.78(+2.96%) |
Aug 21, 2020 | 26.53 | 26.58 | 26.29 | 26.36 | 379,300 | -0.15(-0.57%) |
Aug 20, 2020 | 26.43 | 26.74 | 26.24 | 26.51 | 426,856 | +0.00(+0.00%) |
Aug 19, 2020 | 26.55 | 26.78 | 26.42 | 26.51 | 480,521 | -0.04(-0.15%) |
Aug 18, 2020 | 26.96 | 26.96 | 26.48 | 26.55 | 523,575 | -0.26(-0.97%) |
Aug 17, 2020 | 27.10 | 27.10 | 26.69 | 26.81 | 396,318 | -0.24(-0.89%) |
Aug 14, 2020 | 26.71 | 27.25 | 26.45 | 27.05 | 412,700 | +0.38(+1.42%) |
Aug 13, 2020 | 27.07 | 27.38 | 26.65 | 26.67 | 635,530 | -0.37(-1.37%) |
Aug 12, 2020 | 27.63 | 27.68 | 26.86 | 27.04 | 604,485 | -0.19(-0.70%) |
Aug 11, 2020 | 27.85 | 28.06 | 27.16 | 27.23 | 1,158,587 | -0.10(-0.37%) |
Aug 10, 2020 | 26.60 | 27.55 | 26.60 | 27.33 | 882,500 | +0.76(+2.86%) |
Aug 07, 2020 | 26.18 | 26.57 | 25.98 | 26.57 | 499,500 | +0.28(+1.07%) |
Aug 06, 2020 | 26.37 | 26.67 | 26.24 | 26.29 | 550,535 | -0.14(-0.53%) |
Aug 05, 2020 | 26.02 | 26.43 | 25.93 | 26.43 | 523,214 | +0.49(+1.89%) |
Aug 04, 2020 | 25.98 | 26.10 | 25.74 | 25.94 | 469,526 | -0.15(-0.57%) |