Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.11 | 27.19 | 27.09 | 27.09 | 1,662 | +0.09(+0.33%) |
Sep 29, 2020 | 26.97 | 27.00 | 26.96 | 27.00 | 994 | -0.02(-0.08%) |
Sep 28, 2020 | 27.04 | 27.24 | 27.02 | 27.02 | 2,448 | +0.37(+1.40%) |
Sep 25, 2020 | 26.41 | 26.68 | 26.41 | 26.65 | 3,042 | +0.20(+0.77%) |
Sep 24, 2020 | 26.47 | 26.51 | 26.44 | 26.44 | 919 | +0.06(+0.23%) |
Sep 23, 2020 | 26.58 | 26.94 | 26.38 | 26.38 | 5,121 | -0.40(-1.48%) |
Sep 22, 2020 | 26.54 | 26.80 | 26.54 | 26.78 | 3,121 | +0.11(+0.42%) |
Sep 21, 2020 | 26.52 | 26.67 | 26.52 | 26.67 | 944 | -0.45(-1.65%) |
Sep 18, 2020 | 27.26 | 27.35 | 27.12 | 27.12 | 1,783 | -0.26(-0.94%) |
Sep 17, 2020 | 27.16 | 27.45 | 27.16 | 27.37 | 1,405 | -0.11(-0.40%) |
Sep 16, 2020 | 27.60 | 27.74 | 27.48 | 27.48 | 2,179 | -0.04(-0.14%) |
Sep 15, 2020 | 27.54 | 27.65 | 27.52 | 27.52 | 1,212 | +0.22(+0.80%) |
Sep 14, 2020 | 27.39 | 27.45 | 27.30 | 27.30 | 2,717 | +0.26(+0.95%) |
Sep 11, 2020 | 26.90 | 27.06 | 26.90 | 27.05 | 734 | +0.15(+0.55%) |
Sep 10, 2020 | 27.29 | 27.31 | 26.90 | 26.90 | 3,967 | -0.33(-1.22%) |
Sep 09, 2020 | 27.18 | 27.25 | 27.17 | 27.23 | 844 | +0.49(+1.82%) |
Sep 08, 2020 | 26.88 | 27.02 | 26.74 | 26.74 | 3,669 | -0.64(-2.33%) |
Sep 04, 2020 | 27.03 | 27.38 | 26.94 | 27.38 | 3,777 | +0.02(+0.07%) |
Sep 03, 2020 | 27.64 | 27.64 | 27.34 | 27.36 | 578 | -0.81(-2.88%) |
Sep 02, 2020 | 27.83 | 28.17 | 27.83 | 28.17 | 1,677 | +0.41(+1.49%) |
Sep 01, 2020 | 27.62 | 27.76 | 27.62 | 27.76 | 1,912 | +0.11(+0.40%) |
Aug 31, 2020 | 27.76 | 27.76 | 27.62 | 27.65 | 3,350 | -0.16(-0.56%) |
Aug 28, 2020 | 27.61 | 27.87 | 27.60 | 27.80 | 4,826 | +0.06(+0.22%) |
Aug 27, 2020 | 27.67 | 27.81 | 27.64 | 27.74 | 1,379 | +0.07(+0.27%) |
Aug 26, 2020 | 27.45 | 27.67 | 27.45 | 27.67 | 638 | +0.26(+0.93%) |
Aug 25, 2020 | 27.40 | 27.47 | 27.40 | 27.41 | 1,825 | -0.04(-0.13%) |
Aug 24, 2020 | 27.34 | 27.45 | 27.34 | 27.45 | 1,711 | +0.28(+1.04%) |
Aug 21, 2020 | 26.98 | 27.16 | 26.98 | 27.16 | 734 | +0.03(+0.10%) |
Aug 20, 2020 | 27.05 | 27.15 | 27.05 | 27.14 | 1,597 | -0.03(-0.12%) |
Aug 19, 2020 | 27.39 | 27.39 | 27.17 | 27.17 | 470 | -0.03(-0.12%) |
Aug 18, 2020 | 27.18 | 27.20 | 27.18 | 27.20 | 2,203,708 | -0.05(-0.18%) |
Aug 17, 2020 | 27.32 | 27.33 | 27.25 | 27.25 | 1,657 | +0.14(+0.51%) |
Aug 14, 2020 | 27.20 | 27.21 | 27.11 | 27.11 | 734 | -0.13(-0.48%) |
Aug 13, 2020 | 27.29 | 27.43 | 27.25 | 27.25 | 1,135 | -0.11(-0.42%) |
Aug 12, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 975 | +0.44(+1.65%) |
Aug 11, 2020 | 27.26 | 27.26 | 26.92 | 26.92 | 5,246,343 | +0.04(+0.16%) |
Aug 10, 2020 | 26.87 | 26.87 | 26.87 | 26.87 | 104 | +0.08(+0.31%) |
Aug 07, 2020 | 26.40 | 26.79 | 26.40 | 26.79 | 3,042 | +0.02(+0.06%) |
Aug 06, 2020 | 26.64 | 26.77 | 26.64 | 26.77 | 1,120 | +0.09(+0.35%) |
Aug 05, 2020 | 26.55 | 26.68 | 26.55 | 26.68 | 1,328 | +0.14(+0.51%) |
Aug 04, 2020 | 26.49 | 26.54 | 26.49 | 26.54 | 5,247,378 | -0.11(-0.41%) |
Aug 03, 2020 | 26.49 | 26.65 | 26.49 | 26.65 | 2,107 | +0.39(+1.49%) |
Jul 31, 2020 | 26.07 | 26.28 | 25.96 | 26.26 | 1,888 | -0.16(-0.62%) |
Jul 30, 2020 | 26.43 | 26.43 | 26.31 | 26.43 | 452 | -0.35(-1.32%) |
Jul 29, 2020 | 26.48 | 26.80 | 26.48 | 26.78 | 11,052 | +0.46(+1.74%) |
Jul 28, 2020 | 26.41 | 26.41 | 26.32 | 26.32 | 1,573 | -0.31(-1.17%) |
Jul 27, 2020 | 26.56 | 26.63 | 26.56 | 26.63 | 1,670 | +0.34(+1.29%) |
Jul 24, 2020 | 26.33 | 26.52 | 26.30 | 26.30 | 1,154 | -0.04(-0.15%) |
Jul 23, 2020 | 26.50 | 26.70 | 26.33 | 26.33 | 3,137 | -0.21(-0.81%) |
Jul 22, 2020 | 26.48 | 26.55 | 26.48 | 26.55 | 807 | +0.23(+0.87%) |
Jul 21, 2020 | 26.44 | 26.76 | 26.31 | 26.32 | 1,038 | +0.24(+0.93%) |
Jul 20, 2020 | 25.92 | 26.08 | 25.92 | 26.08 | 1,575 | +0.03(+0.10%) |
Jul 17, 2020 | 25.95 | 26.05 | 25.95 | 26.05 | 2,413 | +0.06(+0.22%) |
Jul 16, 2020 | 25.80 | 25.99 | 25.80 | 25.99 | 875 | +0.01(+0.04%) |
Jul 15, 2020 | 25.90 | 26.03 | 25.90 | 25.98 | 2,232 | +0.28(+1.09%) |
Jul 14, 2020 | 25.46 | 25.71 | 25.46 | 25.71 | 1,177 | +0.43(+1.68%) |
Jul 13, 2020 | 25.51 | 25.94 | 25.28 | 25.28 | 4,299 | -0.12(-0.49%) |
Jul 10, 2020 | 25.19 | 25.40 | 25.14 | 25.40 | 2,832 | +0.35(+1.39%) |
Jul 09, 2020 | 24.90 | 25.06 | 24.82 | 25.06 | 3,495 | -0.23(-0.90%) |
Jul 08, 2020 | 25.19 | 25.28 | 25.19 | 25.28 | 1,984 | +0.03(+0.14%) |
Jul 07, 2020 | 25.25 | 25.51 | 25.21 | 25.25 | 3,696 | -0.21(-0.81%) |
Jul 06, 2020 | 25.33 | 25.45 | 25.32 | 25.45 | 1,421 | +0.46(+1.84%) |
Jul 02, 2020 | 25.14 | 25.14 | 24.99 | 24.99 | 734 | +0.14(+0.55%) |