Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.47 | 26.81 | 26.46 | 26.62 | 105,035 | +0.24(+0.91%) |
Sep 29, 2020 | 26.43 | 26.52 | 26.30 | 26.38 | 69,245 | -0.07(-0.27%) |
Sep 28, 2020 | 26.52 | 26.52 | 26.35 | 26.45 | 90,356 | +0.40(+1.54%) |
Sep 25, 2020 | 25.68 | 26.08 | 25.63 | 26.05 | 258,870 | +0.42(+1.63%) |
Sep 24, 2020 | 25.53 | 25.89 | 25.36 | 25.63 | 84,055 | +0.07(+0.29%) |
Sep 23, 2020 | 26.33 | 26.33 | 25.54 | 25.56 | 73,713 | -0.63(-2.41%) |
Sep 22, 2020 | 26.08 | 26.21 | 25.92 | 26.19 | 30,935 | +0.29(+1.10%) |
Sep 21, 2020 | 25.86 | 25.91 | 25.50 | 25.91 | 63,120 | -0.29(-1.13%) |
Sep 18, 2020 | 26.83 | 26.83 | 26.01 | 26.20 | 104,509 | -0.23(-0.89%) |
Sep 17, 2020 | 26.40 | 26.54 | 26.30 | 26.44 | 471,701 | -0.31(-1.14%) |
Sep 16, 2020 | 27.00 | 27.01 | 26.74 | 26.74 | 241,866 | -0.14(-0.51%) |
Sep 15, 2020 | 27.02 | 27.02 | 26.79 | 26.88 | 74,701 | +0.14(+0.52%) |
Sep 14, 2020 | 26.71 | 26.82 | 26.61 | 26.74 | 73,940 | +0.39(+1.46%) |
Sep 11, 2020 | 26.61 | 26.61 | 26.15 | 26.35 | 67,049 | -0.04(-0.16%) |
Sep 10, 2020 | 26.92 | 27.01 | 26.30 | 26.39 | 48,936 | -0.48(-1.79%) |
Sep 09, 2020 | 26.72 | 27.03 | 26.56 | 26.88 | 114,059 | +0.58(+2.20%) |
Sep 08, 2020 | 26.69 | 26.69 | 26.30 | 26.30 | 59,390 | -0.77(-2.85%) |
Sep 04, 2020 | 27.45 | 27.45 | 26.54 | 27.07 | 94,435 | -0.17(-0.62%) |
Sep 03, 2020 | 28.26 | 28.26 | 27.02 | 27.23 | 94,322 | -1.02(-3.62%) |
Sep 02, 2020 | 28.02 | 28.31 | 27.89 | 28.26 | 90,649 | +0.46(+1.64%) |
Sep 01, 2020 | 27.97 | 27.97 | 27.55 | 27.80 | 52,301 | +0.17(+0.62%) |
Aug 31, 2020 | 27.64 | 27.70 | 27.56 | 27.63 | 42,423 | -0.01(-0.02%) |
Aug 28, 2020 | 27.64 | 27.64 | 27.45 | 27.64 | 67,993 | +0.18(+0.65%) |
Aug 27, 2020 | 27.37 | 27.56 | 27.34 | 27.46 | 54,360 | +0.05(+0.19%) |
Aug 26, 2020 | 27.25 | 27.41 | 27.16 | 27.41 | 68,025 | +0.30(+1.09%) |
Aug 25, 2020 | 27.12 | 27.12 | 26.99 | 27.11 | 39,770 | +0.13(+0.49%) |
Aug 24, 2020 | 27.10 | 27.10 | 26.85 | 26.98 | 70,675 | +0.23(+0.86%) |
Aug 21, 2020 | 26.69 | 26.76 | 26.63 | 26.75 | 58,865 | +0.11(+0.41%) |
Aug 20, 2020 | 26.49 | 26.68 | 26.49 | 26.64 | 46,333 | +0.11(+0.41%) |
Aug 19, 2020 | 26.77 | 26.77 | 26.53 | 26.53 | 41,007 | -0.13(-0.49%) |
Aug 18, 2020 | 26.68 | 26.69 | 26.54 | 26.66 | 76,266 | +0.07(+0.27%) |
Aug 17, 2020 | 26.54 | 26.62 | 26.54 | 26.59 | 72,205 | +0.10(+0.37%) |
Aug 14, 2020 | 26.44 | 26.54 | 26.43 | 26.49 | 50,365 | -0.01(-0.04%) |
Aug 13, 2020 | 26.50 | 26.59 | 26.46 | 26.50 | 49,843 | -0.07(-0.25%) |
Aug 12, 2020 | 26.43 | 26.59 | 26.40 | 26.56 | 57,058 | +0.40(+1.51%) |
Aug 11, 2020 | 26.60 | 26.60 | 26.14 | 26.17 | 60,467 | -0.21(-0.81%) |
Aug 10, 2020 | 26.44 | 26.44 | 26.21 | 26.38 | 22,979 | +0.07(+0.27%) |
Aug 07, 2020 | 26.21 | 26.34 | 26.15 | 26.31 | 52,254 | +0.02(+0.06%) |
Aug 06, 2020 | 26.15 | 26.30 | 26.09 | 26.30 | 11,870 | +0.17(+0.64%) |
Aug 05, 2020 | 26.16 | 26.16 | 26.09 | 26.13 | 57,426 | +0.18(+0.71%) |
Aug 04, 2020 | 25.83 | 25.94 | 25.80 | 25.94 | 26,095 | +0.06(+0.23%) |
Aug 03, 2020 | 25.80 | 25.94 | 25.80 | 25.88 | 56,088 | +0.23(+0.89%) |
Jul 31, 2020 | 25.69 | 25.69 | 25.31 | 25.66 | 55,087 | +0.18(+0.72%) |
Jul 30, 2020 | 25.27 | 25.51 | 25.22 | 25.47 | 41,284 | -0.08(-0.31%) |
Jul 29, 2020 | 25.44 | 25.60 | 25.34 | 25.55 | 56,088 | +0.30(+1.17%) |
Jul 28, 2020 | 25.41 | 25.43 | 25.23 | 25.26 | 35,913 | -0.14(-0.55%) |
Jul 27, 2020 | 25.25 | 25.41 | 25.25 | 25.39 | 48,574 | +0.17(+0.68%) |
Jul 24, 2020 | 25.30 | 25.30 | 25.11 | 25.22 | 36,515 | -0.17(-0.65%) |
Jul 23, 2020 | 25.71 | 25.71 | 25.30 | 25.39 | 56,954 | -0.32(-1.25%) |
Jul 22, 2020 | 25.47 | 25.72 | 25.47 | 25.71 | 46,506 | +0.18(+0.71%) |
Jul 21, 2020 | 25.78 | 25.78 | 25.47 | 25.53 | 51,052 | +0.00(+0.00%) |
Jul 20, 2020 | 25.39 | 25.56 | 25.23 | 25.53 | 54,942 | +0.22(+0.86%) |
Jul 17, 2020 | 25.27 | 25.36 | 25.21 | 25.31 | 41,237 | +0.11(+0.45%) |
Jul 16, 2020 | 25.21 | 25.23 | 25.10 | 25.20 | 36,253 | -0.10(-0.41%) |
Jul 15, 2020 | 25.33 | 25.39 | 25.12 | 25.30 | 49,950 | +0.22(+0.87%) |
Jul 14, 2020 | 24.62 | 25.10 | 24.53 | 25.08 | 98,421 | +0.33(+1.35%) |
Jul 13, 2020 | 25.26 | 25.38 | 24.72 | 24.75 | 83,937 | -0.25(-0.99%) |
Jul 10, 2020 | 24.82 | 25.00 | 24.72 | 25.00 | 61,698 | +0.26(+1.04%) |
Jul 09, 2020 | 25.02 | 25.02 | 24.47 | 24.74 | 109,082 | -0.12(-0.49%) |
Jul 08, 2020 | 24.77 | 24.86 | 24.66 | 24.86 | 125,839 | +0.21(+0.86%) |
Jul 07, 2020 | 24.82 | 24.93 | 24.65 | 24.65 | 36,499 | -0.27(-1.07%) |
Jul 06, 2020 | 24.89 | 24.92 | 24.81 | 24.92 | 46,799 | +0.39(+1.58%) |
Jul 02, 2020 | 24.73 | 24.78 | 24.52 | 24.53 | 72,715 | +0.11(+0.47%) |