Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.00 | 26.55 | 25.92 | 26.28 | 133,929 | +0.26(+0.98%) |
Oct 29, 2020 | 25.94 | 26.30 | 25.89 | 26.03 | 242,519 | +0.03(+0.12%) |
Oct 28, 2020 | 26.18 | 26.36 | 25.89 | 26.00 | 291,505 | -0.56(-2.10%) |
Oct 27, 2020 | 26.65 | 26.82 | 26.45 | 26.55 | 158,091 | -0.04(-0.16%) |
Oct 26, 2020 | 26.98 | 27.01 | 26.48 | 26.60 | 211,535 | -0.64(-2.36%) |
Oct 23, 2020 | 27.26 | 27.33 | 27.07 | 27.24 | 85,022 | +0.12(+0.45%) |
Oct 22, 2020 | 26.92 | 27.24 | 26.91 | 27.12 | 121,582 | +0.32(+1.19%) |
Oct 21, 2020 | 27.14 | 27.22 | 26.80 | 26.80 | 164,528 | -0.12(-0.45%) |
Oct 20, 2020 | 27.01 | 27.31 | 26.92 | 26.92 | 149,320 | -0.02(-0.06%) |
Oct 19, 2020 | 27.28 | 27.51 | 26.85 | 26.94 | 187,770 | -0.37(-1.36%) |
Oct 16, 2020 | 27.35 | 27.64 | 27.29 | 27.31 | 201,458 | -0.09(-0.31%) |
Oct 15, 2020 | 27.38 | 27.50 | 27.00 | 27.39 | 131,407 | +0.08(+0.29%) |
Oct 14, 2020 | 27.11 | 27.50 | 27.01 | 27.31 | 158,375 | +0.31(+1.16%) |
Oct 13, 2020 | 27.11 | 27.26 | 26.73 | 27.00 | 125,737 | +0.01(+0.02%) |
Oct 12, 2020 | 27.25 | 27.53 | 26.73 | 27.00 | 196,276 | -0.28(-1.03%) |
Oct 09, 2020 | 27.64 | 27.90 | 27.22 | 27.28 | 178,886 | -0.38(-1.36%) |
Oct 08, 2020 | 27.00 | 27.72 | 27.00 | 27.66 | 186,414 | +0.59(+2.18%) |
Oct 07, 2020 | 27.22 | 27.43 | 26.96 | 27.06 | 149,250 | +0.15(+0.55%) |
Oct 06, 2020 | 27.19 | 27.38 | 26.76 | 26.92 | 159,725 | -0.01(-0.02%) |
Oct 05, 2020 | 26.62 | 27.27 | 26.62 | 26.92 | 236,436 | +0.31(+1.18%) |
Oct 02, 2020 | 26.29 | 26.69 | 26.09 | 26.61 | 126,969 | +0.23(+0.87%) |
Oct 01, 2020 | 26.45 | 26.49 | 25.90 | 26.38 | 151,090 | +0.16(+0.61%) |
Sep 30, 2020 | 26.29 | 26.54 | 25.98 | 26.22 | 194,671 | +0.06(+0.24%) |
Sep 29, 2020 | 25.96 | 26.28 | 25.89 | 26.16 | 142,666 | +0.13(+0.51%) |
Sep 28, 2020 | 26.18 | 26.23 | 25.63 | 26.02 | 155,469 | +0.49(+1.94%) |
Sep 25, 2020 | 25.26 | 25.58 | 25.26 | 25.53 | 93,675 | +0.17(+0.67%) |
Sep 24, 2020 | 25.36 | 25.75 | 25.23 | 25.36 | 160,959 | +0.03(+0.11%) |
Sep 23, 2020 | 25.76 | 26.00 | 25.23 | 25.33 | 182,155 | -0.51(-1.95%) |
Sep 22, 2020 | 25.87 | 26.04 | 25.30 | 25.84 | 211,668 | +0.15(+0.58%) |
Sep 21, 2020 | 25.99 | 26.05 | 25.57 | 25.69 | 340,368 | -0.68(-2.58%) |
Sep 18, 2020 | 26.76 | 26.77 | 26.16 | 26.37 | 373,949 | -0.26(-0.96%) |
Sep 17, 2020 | 26.50 | 26.87 | 26.42 | 26.62 | 191,677 | +0.10(+0.36%) |
Sep 16, 2020 | 26.42 | 26.77 | 26.38 | 26.53 | 165,980 | +0.09(+0.32%) |
Sep 15, 2020 | 26.89 | 26.89 | 26.32 | 26.44 | 160,643 | -0.02(-0.06%) |
Sep 14, 2020 | 26.46 | 26.84 | 26.19 | 26.46 | 224,149 | +0.33(+1.26%) |
Sep 11, 2020 | 26.08 | 26.27 | 25.88 | 26.13 | 158,194 | +0.10(+0.37%) |
Sep 10, 2020 | 26.50 | 26.52 | 25.95 | 26.03 | 123,943 | -0.24(-0.91%) |
Sep 09, 2020 | 26.05 | 26.51 | 25.95 | 26.27 | 154,515 | +0.27(+1.02%) |
Sep 08, 2020 | 25.92 | 26.27 | 25.55 | 26.01 | 218,596 | -0.26(-0.97%) |
Sep 04, 2020 | 26.34 | 26.63 | 25.80 | 26.26 | 281,402 | -0.06(-0.22%) |
Sep 03, 2020 | 26.58 | 26.72 | 25.94 | 26.32 | 248,798 | -0.36(-1.35%) |
Sep 02, 2020 | 26.67 | 26.79 | 26.47 | 26.68 | 168,380 | +0.13(+0.48%) |
Sep 01, 2020 | 26.58 | 26.62 | 26.32 | 26.55 | 176,158 | +0.09(+0.34%) |
Aug 31, 2020 | 26.49 | 26.68 | 26.20 | 26.46 | 210,679 | -0.22(-0.84%) |
Aug 28, 2020 | 27.01 | 27.11 | 26.50 | 26.69 | 179,826 | -0.23(-0.85%) |
Aug 27, 2020 | 26.29 | 26.97 | 26.29 | 26.92 | 206,676 | +0.65(+2.47%) |
Aug 26, 2020 | 26.61 | 26.74 | 26.19 | 26.27 | 477,981 | -0.26(-0.98%) |
Aug 25, 2020 | 27.01 | 27.01 | 26.47 | 26.53 | 522,548 | -0.29(-1.09%) |
Aug 24, 2020 | 28.11 | 28.11 | 26.47 | 26.82 | 873,931 | -0.96(-3.46%) |
Aug 21, 2020 | 28.09 | 28.55 | 27.53 | 27.78 | 271,621 | -0.29(-1.02%) |
Aug 20, 2020 | 29.67 | 29.77 | 28.07 | 28.07 | 585,388 | -1.54(-5.21%) |
Aug 19, 2020 | 29.69 | 30.07 | 29.32 | 29.61 | 611,557 | +0.40(+1.37%) |
Aug 18, 2020 | 29.10 | 29.45 | 28.95 | 29.21 | 352,656 | +0.30(+1.05%) |
Aug 17, 2020 | 28.96 | 28.98 | 28.54 | 28.91 | 313,217 | +0.24(+0.84%) |
Aug 14, 2020 | 28.85 | 28.98 | 28.62 | 28.67 | 161,926 | -0.09(-0.30%) |
Aug 13, 2020 | 28.79 | 29.08 | 28.48 | 28.75 | 211,704 | +0.12(+0.41%) |
Aug 12, 2020 | 29.09 | 29.14 | 28.47 | 28.64 | 206,102 | -0.02(-0.07%) |
Aug 11, 2020 | 29.50 | 29.50 | 28.52 | 28.66 | 284,240 | +0.10(+0.36%) |
Aug 10, 2020 | 28.51 | 29.04 | 28.24 | 28.55 | 306,288 | +1.04(+3.79%) |
Aug 07, 2020 | 26.87 | 27.71 | 26.84 | 27.51 | 270,656 | +0.82(+3.08%) |
Aug 06, 2020 | 26.94 | 27.10 | 26.46 | 26.69 | 148,719 | -0.02(-0.08%) |
Aug 05, 2020 | 26.48 | 26.74 | 26.28 | 26.71 | 147,132 | +0.24(+0.89%) |
Aug 04, 2020 | 26.00 | 26.48 | 25.95 | 26.48 | 159,938 | +0.30(+1.16%) |