Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.62 | 26.63 | 26.41 | 26.53 | 2,635 | +0.20(+0.76%) |
Sep 29, 2020 | 26.24 | 26.33 | 26.05 | 26.33 | 3,600 | +0.40(+1.54%) |
Sep 28, 2020 | 25.75 | 26.00 | 25.75 | 25.93 | 1,810 | +0.50(+1.97%) |
Sep 25, 2020 | 25.25 | 25.52 | 25.25 | 25.43 | 2,205 | +0.32(+1.27%) |
Sep 24, 2020 | 25.26 | 25.40 | 25.01 | 25.11 | 11,505 | -0.64(-2.49%) |
Sep 23, 2020 | 25.76 | 26.15 | 25.75 | 25.75 | 1,206 | -0.20(-0.77%) |
Sep 22, 2020 | 26.12 | 26.12 | 25.85 | 25.95 | 3,200 | +0.25(+0.97%) |
Sep 21, 2020 | 26.25 | 26.25 | 25.70 | 25.70 | 2,520 | -0.65(-2.47%) |
Sep 18, 2020 | 26.54 | 26.54 | 26.35 | 26.35 | 807 | +0.08(+0.30%) |
Sep 17, 2020 | 26.26 | 26.39 | 26.10 | 26.27 | 3,113 | -0.22(-0.83%) |
Sep 16, 2020 | 26.98 | 26.98 | 26.49 | 26.49 | 1,802 | -0.46(-1.71%) |
Sep 15, 2020 | 26.84 | 26.95 | 26.80 | 26.95 | 11,117 | +0.12(+0.45%) |
Sep 14, 2020 | 27.02 | 27.11 | 26.83 | 26.83 | 7,271 | +0.47(+1.78%) |
Sep 11, 2020 | 26.77 | 26.77 | 26.24 | 26.36 | 2,868 | +0.01(+0.04%) |
Sep 10, 2020 | 26.56 | 26.56 | 26.20 | 26.35 | 2,949 | -0.10(-0.38%) |
Sep 09, 2020 | 26.35 | 26.51 | 26.35 | 26.45 | 900 | +0.52(+2.01%) |
Sep 08, 2020 | 26.51 | 26.51 | 25.75 | 25.93 | 10,414 | -0.78(-2.92%) |
Sep 04, 2020 | 26.71 | 26.71 | 26.71 | 0 | -0.79(-2.87%) | |
Sep 03, 2020 | 28.50 | 28.50 | 27.50 | 27.50 | 17,553 | -0.70(-2.48%) |
Sep 02, 2020 | 27.95 | 28.20 | 27.95 | 28.20 | 6,208 | +0.31(+1.11%) |
Sep 01, 2020 | 27.81 | 27.89 | 27.80 | 27.89 | 3,003 | +0.09(+0.32%) |
Aug 31, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 1,421 | +0.10(+0.36%) |
Aug 28, 2020 | 27.95 | 27.95 | 27.70 | 27.70 | 2,910 | -0.24(-0.86%) |
Aug 27, 2020 | 27.85 | 27.95 | 27.79 | 27.94 | 3,468 | +0.05(+0.18%) |
Aug 26, 2020 | 27.79 | 28.10 | 27.79 | 27.89 | 2,829 | +0.48(+1.75%) |
Aug 25, 2020 | 27.39 | 27.50 | 27.39 | 27.41 | 1,000 | +0.06(+0.22%) |
Aug 24, 2020 | 27.35 | 27.50 | 27.35 | 27.35 | 1,501 | +0.00(+0.00%) |
Aug 21, 2020 | 27.50 | 27.50 | 27.35 | 27.35 | 1,055 | -0.15(-0.55%) |
Aug 20, 2020 | 27.37 | 27.50 | 27.37 | 27.50 | 875 | -0.15(-0.54%) |
Aug 19, 2020 | 27.60 | 27.80 | 27.60 | 27.65 | 3,600 | +0.00(+0.00%) |
Aug 18, 2020 | 27.81 | 27.81 | 27.35 | 27.65 | 6,794 | +0.13(+0.47%) |
Aug 17, 2020 | 27.36 | 27.64 | 27.36 | 27.52 | 2,468 | +0.02(+0.07%) |
Aug 14, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 480 | +0.00(+0.00%) |
Aug 13, 2020 | 27.25 | 27.75 | 27.25 | 27.50 | 7,710 | -0.39(-1.40%) |
Aug 12, 2020 | 27.28 | 27.90 | 27.28 | 27.89 | 2,900 | +0.37(+1.34%) |
Aug 11, 2020 | 27.75 | 27.97 | 27.52 | 27.52 | 4,095 | -0.23(-0.83%) |
Aug 10, 2020 | 27.50 | 27.75 | 27.50 | 27.75 | 2,287 | +0.58(+2.13%) |
Aug 07, 2020 | 27.17 | 27.17 | 27.17 | 48 | +0.00(+0.00%) | |
Aug 06, 2020 | 27.00 | 27.40 | 27.00 | 27.17 | 10,000 | -0.01(-0.04%) |
Aug 05, 2020 | 27.00 | 27.39 | 26.90 | 27.18 | 4,000 | +0.04(+0.15%) |
Aug 04, 2020 | 27.00 | 27.15 | 26.84 | 27.14 | 16,163 | +0.00(+0.00%) |
Jul 31, 2020 | 27.14 | 27.14 | 27.14 | 0 | +0.06(+0.22%) | |
Jul 30, 2020 | 26.60 | 27.10 | 26.50 | 27.08 | 1,150 | +0.08(+0.30%) |
Jul 29, 2020 | 26.02 | 27.26 | 26.02 | 27.00 | 6,350 | +0.45(+1.69%) |
Jul 28, 2020 | 26.50 | 26.55 | 26.50 | 26.55 | 2,126 | +0.29(+1.10%) |
Jul 27, 2020 | 26.36 | 26.36 | 26.21 | 26.26 | 4,500 | -0.24(-0.91%) |
Jul 24, 2020 | 25.82 | 26.54 | 25.82 | 26.50 | 4,878 | -0.25(-0.93%) |
Jul 23, 2020 | 26.98 | 27.00 | 26.75 | 26.75 | 6,498 | -0.25(-0.93%) |
Jul 22, 2020 | 26.99 | 27.00 | 26.99 | 27.00 | 1,050 | -0.10(-0.37%) |
Jul 21, 2020 | 26.95 | 27.10 | 26.95 | 27.10 | 1,812 | +0.19(+0.71%) |
Jul 20, 2020 | 26.80 | 26.91 | 26.80 | 26.91 | 4,845 | +0.16(+0.60%) |
Jul 17, 2020 | 26.94 | 26.99 | 26.49 | 26.75 | 4,763 | -0.20(-0.74%) |
Jul 16, 2020 | 27.00 | 27.08 | 26.95 | 26.95 | 1,750 | -0.05(-0.19%) |
Jul 15, 2020 | 27.00 | 27.20 | 27.00 | 27.00 | 2,245 | +0.36(+1.35%) |
Jul 14, 2020 | 26.75 | 26.95 | 26.64 | 26.64 | 2,850 | -0.22(-0.82%) |
Jul 13, 2020 | 26.52 | 27.31 | 26.52 | 26.86 | 3,304 | +0.16(+0.60%) |
Jul 10, 2020 | 26.64 | 26.75 | 26.57 | 26.70 | 1,800 | -0.04(-0.15%) |
Jul 09, 2020 | 26.81 | 27.00 | 26.70 | 26.74 | 3,944 | -0.08(-0.30%) |
Jul 08, 2020 | 26.02 | 26.88 | 26.02 | 26.82 | 2,887 | +0.27(+1.02%) |
Jul 07, 2020 | 26.81 | 26.99 | 26.55 | 26.55 | 2,173 | -0.30(-1.12%) |
Jul 06, 2020 | 26.75 | 26.89 | 26.45 | 26.85 | 6,852 | +0.29(+1.09%) |
Jul 03, 2020 | 26.78 | 27.10 | 26.56 | 26.56 | 815 | +0.05(+0.19%) |