Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.02 | 27.19 | 26.93 | 27.00 | 1,706 | +0.21(+0.79%) |
Sep 29, 2020 | 26.88 | 26.88 | 26.66 | 26.79 | 7,063 | -0.10(-0.39%) |
Sep 28, 2020 | 26.98 | 27.04 | 26.89 | 26.89 | 6,047 | +0.33(+1.23%) |
Sep 25, 2020 | 26.37 | 26.57 | 26.23 | 26.57 | 2,662 | +0.15(+0.56%) |
Sep 24, 2020 | 26.10 | 26.56 | 25.97 | 26.42 | 11,497 | +0.16(+0.60%) |
Sep 23, 2020 | 26.88 | 26.88 | 26.26 | 26.26 | 4,066 | -0.50(-1.85%) |
Sep 22, 2020 | 26.71 | 26.77 | 26.63 | 26.76 | 64,948 | +0.12(+0.44%) |
Sep 21, 2020 | 26.66 | 26.67 | 26.45 | 26.64 | 4,366 | -0.89(-3.24%) |
Sep 18, 2020 | 27.70 | 27.80 | 27.51 | 27.53 | 5,538 | -0.04(-0.13%) |
Sep 17, 2020 | 27.35 | 27.58 | 27.35 | 27.57 | 2,024 | +0.18(+0.66%) |
Sep 16, 2020 | 27.56 | 27.56 | 27.39 | 27.39 | 2,282 | -0.02(-0.08%) |
Sep 15, 2020 | 27.36 | 27.47 | 27.36 | 27.41 | 1,485 | +0.11(+0.39%) |
Sep 14, 2020 | 27.29 | 27.31 | 27.29 | 27.31 | 847 | +0.16(+0.59%) |
Sep 11, 2020 | 27.09 | 27.15 | 27.09 | 27.15 | 1,491 | +0.29(+1.06%) |
Sep 10, 2020 | 27.07 | 27.07 | 26.85 | 26.86 | 14,461 | -0.14(-0.53%) |
Sep 09, 2020 | 26.79 | 27.22 | 26.79 | 27.00 | 20,439 | +0.37(+1.41%) |
Sep 08, 2020 | 26.95 | 26.95 | 26.63 | 26.63 | 2,175 | -0.52(-1.90%) |
Sep 04, 2020 | 27.11 | 27.24 | 26.92 | 27.14 | 3,195 | +0.13(+0.49%) |
Sep 03, 2020 | 27.08 | 27.12 | 26.91 | 27.01 | 4,183 | -0.47(-1.71%) |
Sep 02, 2020 | 27.26 | 27.48 | 27.26 | 27.48 | 6,890 | +0.25(+0.93%) |
Sep 01, 2020 | 26.78 | 27.23 | 26.76 | 27.23 | 11,923 | +0.28(+1.05%) |
Aug 31, 2020 | 27.21 | 27.21 | 26.95 | 26.95 | 3,207 | -0.28(-1.03%) |
Aug 28, 2020 | 27.04 | 27.23 | 26.99 | 27.23 | 4,686 | +0.24(+0.90%) |
Aug 27, 2020 | 27.04 | 27.05 | 26.99 | 26.99 | 2,491 | -0.05(-0.20%) |
Aug 26, 2020 | 26.97 | 27.11 | 26.93 | 27.04 | 6,226 | +0.09(+0.35%) |
Aug 25, 2020 | 27.05 | 27.05 | 26.85 | 26.95 | 3,744 | -0.05(-0.17%) |
Aug 24, 2020 | 26.77 | 26.99 | 26.77 | 26.99 | 2,687 | +0.49(+1.84%) |
Aug 21, 2020 | 26.27 | 26.51 | 26.27 | 26.51 | 7,029 | +0.14(+0.53%) |
Aug 20, 2020 | 26.36 | 26.37 | 26.19 | 26.37 | 2,628 | -0.16(-0.60%) |
Aug 19, 2020 | 26.90 | 26.90 | 26.53 | 26.53 | 2,896 | -0.14(-0.53%) |
Aug 18, 2020 | 26.84 | 26.84 | 26.58 | 26.67 | 20,904 | -0.01(-0.04%) |
Aug 17, 2020 | 26.54 | 26.71 | 26.54 | 26.68 | 6,565 | +0.13(+0.50%) |
Aug 14, 2020 | 26.53 | 26.55 | 26.53 | 26.54 | 1,384 | +0.10(+0.39%) |
Aug 13, 2020 | 26.37 | 26.48 | 26.37 | 26.44 | 5,865 | -0.08(-0.32%) |
Aug 12, 2020 | 26.48 | 26.56 | 26.43 | 26.52 | 5,164 | +0.13(+0.50%) |
Aug 11, 2020 | 26.26 | 26.55 | 26.26 | 26.39 | 6,231 | +0.34(+1.30%) |
Aug 10, 2020 | 25.82 | 26.11 | 25.82 | 26.06 | 5,005 | +0.43(+1.69%) |
Aug 07, 2020 | 25.25 | 25.62 | 25.25 | 25.62 | 5,751 | +0.01(+0.04%) |
Aug 06, 2020 | 25.75 | 25.75 | 25.52 | 25.61 | 5,345 | -0.14(-0.55%) |
Aug 05, 2020 | 25.45 | 25.81 | 25.45 | 25.75 | 7,590 | +0.34(+1.33%) |
Aug 04, 2020 | 25.10 | 25.42 | 25.10 | 25.42 | 3,710 | +0.38(+1.54%) |
Aug 03, 2020 | 24.85 | 25.14 | 24.85 | 25.03 | 4,871 | +0.27(+1.10%) |
Jul 31, 2020 | 24.90 | 24.90 | 24.68 | 24.76 | 6,709 | -0.27(-1.09%) |
Jul 30, 2020 | 24.81 | 25.03 | 24.68 | 25.03 | 8,876 | -0.25(-1.00%) |
Jul 29, 2020 | 24.97 | 25.29 | 24.97 | 25.29 | 20,519 | +0.46(+1.85%) |
Jul 28, 2020 | 24.87 | 24.89 | 24.82 | 24.83 | 1,979 | -0.23(-0.94%) |
Jul 27, 2020 | 24.79 | 25.06 | 24.79 | 25.06 | 12,075 | +0.23(+0.91%) |
Jul 24, 2020 | 24.87 | 24.99 | 24.68 | 24.83 | 6,816 | -0.03(-0.12%) |
Jul 23, 2020 | 24.91 | 24.95 | 24.82 | 24.86 | 43,293 | +0.08(+0.31%) |
Jul 22, 2020 | 24.58 | 24.79 | 24.58 | 24.79 | 1,330 | +0.02(+0.08%) |
Jul 21, 2020 | 24.74 | 24.83 | 24.73 | 24.77 | 6,606 | +0.21(+0.85%) |
Jul 20, 2020 | 24.89 | 24.89 | 24.52 | 24.56 | 11,911 | -0.20(-0.81%) |
Jul 17, 2020 | 24.65 | 24.76 | 24.65 | 24.76 | 5,218 | +0.26(+1.07%) |
Jul 16, 2020 | 24.63 | 24.64 | 24.50 | 24.50 | 1,442 | -0.19(-0.76%) |
Jul 15, 2020 | 24.68 | 24.68 | 24.68 | 24.68 | 384 | +0.46(+1.89%) |
Jul 14, 2020 | 23.99 | 24.23 | 23.99 | 24.23 | 5,585 | +0.37(+1.54%) |
Jul 13, 2020 | 23.81 | 24.08 | 23.81 | 23.86 | 3,050 | +0.41(+1.74%) |
Jul 10, 2020 | 23.29 | 23.45 | 23.26 | 23.45 | 3,301 | +0.29(+1.24%) |
Jul 09, 2020 | 23.32 | 23.32 | 23.00 | 23.16 | 4,438 | -0.32(-1.36%) |
Jul 08, 2020 | 23.62 | 23.62 | 23.34 | 23.48 | 2,859 | -0.25(-1.07%) |
Jul 07, 2020 | 23.73 | 23.75 | 23.70 | 23.74 | 3,513 | -0.27(-1.13%) |
Jul 06, 2020 | 23.85 | 24.01 | 23.85 | 24.01 | 2,606 | +0.48(+2.03%) |
Jul 02, 2020 | 23.75 | 23.75 | 23.53 | 23.53 | 2,982 | +0.23(+1.00%) |