Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.40 | 26.75 | 26.29 | 26.46 | 512,867 | +0.09(+0.35%) |
Sep 29, 2020 | 26.55 | 26.58 | 26.16 | 26.37 | 605,583 | -0.20(-0.76%) |
Sep 28, 2020 | 26.33 | 26.70 | 26.33 | 26.57 | 361,078 | +0.53(+2.04%) |
Sep 25, 2020 | 25.62 | 26.12 | 25.52 | 26.04 | 283,641 | +0.33(+1.28%) |
Sep 24, 2020 | 25.60 | 26.07 | 25.35 | 25.71 | 597,028 | +0.09(+0.36%) |
Sep 23, 2020 | 26.28 | 26.45 | 25.62 | 25.62 | 302,025 | -0.60(-2.30%) |
Sep 22, 2020 | 26.24 | 26.49 | 26.09 | 26.22 | 377,031 | +0.05(+0.19%) |
Sep 21, 2020 | 26.49 | 26.49 | 25.93 | 26.17 | 386,241 | -0.78(-2.88%) |
Sep 18, 2020 | 27.37 | 27.38 | 26.87 | 26.95 | 252,318 | -0.38(-1.40%) |
Sep 17, 2020 | 27.04 | 27.39 | 26.91 | 27.33 | 326,965 | -0.08(-0.30%) |
Sep 16, 2020 | 27.32 | 27.70 | 27.22 | 27.41 | 320,277 | +0.18(+0.67%) |
Sep 15, 2020 | 27.41 | 27.47 | 27.17 | 27.23 | 409,616 | -0.05(-0.20%) |
Sep 14, 2020 | 27.04 | 27.37 | 26.96 | 27.28 | 256,122 | +0.46(+1.70%) |
Sep 11, 2020 | 26.83 | 26.90 | 26.59 | 26.83 | 330,949 | +0.13(+0.48%) |
Sep 10, 2020 | 27.17 | 27.29 | 26.70 | 26.70 | 445,369 | -0.40(-1.48%) |
Sep 09, 2020 | 27.03 | 27.27 | 26.90 | 27.10 | 364,040 | +0.26(+0.95%) |
Sep 08, 2020 | 27.26 | 27.26 | 26.83 | 26.85 | 277,317 | -0.64(-2.33%) |
Sep 04, 2020 | 27.80 | 27.87 | 27.14 | 27.49 | 324,816 | +0.01(+0.03%) |
Sep 03, 2020 | 27.92 | 28.22 | 27.33 | 27.48 | 354,781 | -0.48(-1.73%) |
Sep 02, 2020 | 27.62 | 28.03 | 27.52 | 27.96 | 338,931 | +0.40(+1.46%) |
Sep 01, 2020 | 27.38 | 27.57 | 27.17 | 27.56 | 440,135 | +0.09(+0.33%) |
Aug 31, 2020 | 27.75 | 27.75 | 27.46 | 27.47 | 276,695 | -0.32(-1.15%) |
Aug 28, 2020 | 27.76 | 27.80 | 27.53 | 27.79 | 292,400 | +0.15(+0.53%) |
Aug 27, 2020 | 27.49 | 27.82 | 27.49 | 27.64 | 438,452 | +0.25(+0.90%) |
Aug 26, 2020 | 27.60 | 27.60 | 27.37 | 27.39 | 310,553 | -0.25(-0.89%) |
Aug 25, 2020 | 27.88 | 27.91 | 27.49 | 27.64 | 406,302 | -0.09(-0.33%) |
Aug 24, 2020 | 27.36 | 27.75 | 27.24 | 27.73 | 524,594 | +0.54(+1.98%) |
Aug 21, 2020 | 27.21 | 27.32 | 27.07 | 27.19 | 511,947 | -0.11(-0.40%) |
Aug 20, 2020 | 27.30 | 27.47 | 27.17 | 27.30 | 270,447 | -0.22(-0.79%) |
Aug 19, 2020 | 27.69 | 27.80 | 27.47 | 27.52 | 241,759 | -0.10(-0.36%) |
Aug 18, 2020 | 27.88 | 27.90 | 27.60 | 27.62 | 408,767 | -0.28(-1.01%) |
Aug 17, 2020 | 28.01 | 28.01 | 27.81 | 27.90 | 413,768 | -0.06(-0.23%) |
Aug 14, 2020 | 27.78 | 28.14 | 27.78 | 27.97 | 249,387 | +0.08(+0.29%) |
Aug 13, 2020 | 28.01 | 28.16 | 27.84 | 27.89 | 322,809 | -0.27(-0.97%) |
Aug 12, 2020 | 28.36 | 28.42 | 27.97 | 28.16 | 378,368 | +0.05(+0.19%) |
Aug 11, 2020 | 28.35 | 28.66 | 28.03 | 28.11 | 716,367 | +0.01(+0.03%) |
Aug 10, 2020 | 27.74 | 28.18 | 27.74 | 28.10 | 304,490 | +0.39(+1.41%) |
Aug 07, 2020 | 27.14 | 27.72 | 27.11 | 27.70 | 263,437 | +0.46(+1.71%) |
Aug 06, 2020 | 27.24 | 27.41 | 27.15 | 27.24 | 345,689 | -0.05(-0.20%) |
Aug 05, 2020 | 27.28 | 27.40 | 27.14 | 27.29 | 452,209 | +0.24(+0.88%) |
Aug 04, 2020 | 26.88 | 27.11 | 26.87 | 27.06 | 262,826 | +0.10(+0.37%) |
Aug 03, 2020 | 26.98 | 27.05 | 26.74 | 26.96 | 236,343 | +0.16(+0.61%) |
Jul 31, 2020 | 26.88 | 26.88 | 26.40 | 26.79 | 719,624 | -0.13(-0.47%) |
Jul 30, 2020 | 26.88 | 27.00 | 26.60 | 26.92 | 279,316 | -0.32(-1.17%) |
Jul 29, 2020 | 26.76 | 27.25 | 26.76 | 27.24 | 451,097 | +0.63(+2.36%) |
Jul 28, 2020 | 26.63 | 26.81 | 26.58 | 26.61 | 331,826 | -0.14(-0.51%) |
Jul 27, 2020 | 26.69 | 26.75 | 26.43 | 26.75 | 313,092 | +0.05(+0.20%) |
Jul 24, 2020 | 26.83 | 26.98 | 26.66 | 26.69 | 428,815 | -0.25(-0.94%) |
Jul 23, 2020 | 26.85 | 27.16 | 26.78 | 26.95 | 364,697 | +0.11(+0.41%) |
Jul 22, 2020 | 26.45 | 26.84 | 26.38 | 26.84 | 561,921 | +0.26(+0.99%) |
Jul 21, 2020 | 26.32 | 26.72 | 26.26 | 26.58 | 395,570 | +0.45(+1.74%) |
Jul 20, 2020 | 26.38 | 26.42 | 26.05 | 26.12 | 303,449 | -0.31(-1.17%) |
Jul 17, 2020 | 26.54 | 26.68 | 26.34 | 26.43 | 344,921 | -0.02(-0.07%) |
Jul 16, 2020 | 26.37 | 26.65 | 26.23 | 26.45 | 502,869 | -0.01(-0.03%) |
Jul 15, 2020 | 26.26 | 26.56 | 26.13 | 26.46 | 506,189 | +0.69(+2.68%) |
Jul 14, 2020 | 25.38 | 25.77 | 25.23 | 25.77 | 1,016,164 | +0.35(+1.36%) |
Jul 13, 2020 | 25.62 | 25.92 | 25.34 | 25.42 | 736,100 | -0.02(-0.07%) |
Jul 10, 2020 | 24.84 | 25.44 | 24.84 | 25.44 | 400,667 | +0.58(+2.34%) |
Jul 09, 2020 | 25.42 | 25.42 | 24.64 | 24.86 | 483,402 | -0.57(-2.25%) |
Jul 08, 2020 | 25.37 | 25.58 | 25.15 | 25.43 | 561,629 | +0.05(+0.18%) |
Jul 07, 2020 | 25.66 | 25.67 | 25.33 | 25.38 | 534,769 | -0.51(-1.97%) |
Jul 06, 2020 | 26.17 | 26.28 | 25.75 | 25.89 | 608,129 | +0.23(+0.89%) |
Jul 02, 2020 | 26.02 | 26.24 | 25.63 | 25.67 | 476,754 | +0.09(+0.36%) |