Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.15 | 26.85 | 26.14 | 26.82 | 1,005,340 | +0.58(+2.21%) |
Oct 29, 2020 | 26.12 | 26.36 | 25.41 | 26.24 | 1,553,663 | -0.29(-1.08%) |
Oct 28, 2020 | 26.48 | 27.17 | 26.37 | 26.53 | 1,357,489 | -0.67(-2.47%) |
Oct 27, 2020 | 27.42 | 27.53 | 27.14 | 27.20 | 1,175,160 | -0.39(-1.40%) |
Oct 26, 2020 | 28.61 | 28.88 | 27.30 | 27.59 | 1,438,817 | -1.66(-5.67%) |
Oct 23, 2020 | 28.46 | 29.40 | 28.22 | 29.25 | 1,897,673 | +1.11(+3.93%) |
Oct 22, 2020 | 26.94 | 28.19 | 26.94 | 28.14 | 894,786 | +1.23(+4.59%) |
Oct 21, 2020 | 26.79 | 27.31 | 26.71 | 26.91 | 615,386 | +0.13(+0.48%) |
Oct 20, 2020 | 26.83 | 27.14 | 26.69 | 26.78 | 831,717 | +0.22(+0.83%) |
Oct 19, 2020 | 26.69 | 27.06 | 26.36 | 26.56 | 751,710 | -0.03(-0.10%) |
Oct 16, 2020 | 26.78 | 26.88 | 26.53 | 26.59 | 875,941 | -0.18(-0.65%) |
Oct 15, 2020 | 26.36 | 26.90 | 26.10 | 26.76 | 1,307,413 | -0.24(-0.89%) |
Oct 14, 2020 | 26.66 | 27.25 | 26.66 | 27.00 | 863,551 | +0.40(+1.49%) |
Oct 13, 2020 | 27.04 | 27.29 | 26.43 | 26.60 | 1,150,789 | -0.90(-3.28%) |
Oct 12, 2020 | 27.15 | 27.58 | 26.70 | 27.51 | 782,184 | +0.35(+1.29%) |
Oct 09, 2020 | 27.17 | 27.37 | 26.81 | 27.16 | 856,075 | +0.29(+1.10%) |
Oct 08, 2020 | 26.55 | 26.88 | 26.16 | 26.86 | 601,057 | +0.60(+2.28%) |
Oct 07, 2020 | 25.64 | 26.39 | 25.64 | 26.26 | 734,064 | +0.88(+3.48%) |
Oct 06, 2020 | 26.00 | 26.25 | 25.33 | 25.38 | 516,952 | -0.32(-1.25%) |
Oct 05, 2020 | 25.33 | 25.78 | 25.30 | 25.70 | 675,153 | +0.62(+2.46%) |
Oct 02, 2020 | 23.91 | 25.33 | 23.83 | 25.08 | 567,423 | +0.52(+2.10%) |
Oct 01, 2020 | 25.20 | 25.34 | 24.23 | 24.57 | 1,179,360 | -0.57(-2.27%) |
Sep 30, 2020 | 24.99 | 25.65 | 24.88 | 25.14 | 1,355,282 | +0.33(+1.34%) |
Sep 29, 2020 | 25.34 | 25.42 | 24.62 | 24.81 | 957,102 | -0.46(-1.82%) |
Sep 28, 2020 | 25.01 | 25.74 | 25.01 | 25.27 | 692,340 | +0.79(+3.24%) |
Sep 25, 2020 | 24.50 | 24.90 | 24.40 | 24.48 | 1,514,035 | -0.41(-1.63%) |
Sep 24, 2020 | 24.44 | 25.39 | 24.13 | 24.88 | 851,229 | +0.32(+1.31%) |
Sep 23, 2020 | 24.89 | 25.43 | 24.48 | 24.56 | 818,985 | -0.37(-1.48%) |
Sep 22, 2020 | 24.75 | 25.29 | 24.75 | 24.93 | 880,299 | +0.29(+1.16%) |
Sep 21, 2020 | 25.47 | 25.67 | 24.02 | 24.64 | 1,670,422 | -1.60(-6.11%) |
Sep 18, 2020 | 26.56 | 26.99 | 25.93 | 26.24 | 3,068,670 | -0.41(-1.52%) |
Sep 17, 2020 | 26.62 | 27.00 | 26.08 | 26.65 | 1,033,580 | -0.38(-1.40%) |
Sep 16, 2020 | 26.02 | 27.24 | 25.77 | 27.03 | 1,549,041 | +1.24(+4.79%) |
Sep 15, 2020 | 25.92 | 26.26 | 25.39 | 25.79 | 1,043,294 | -0.05(-0.18%) |
Sep 14, 2020 | 26.05 | 26.30 | 25.66 | 25.84 | 749,484 | +0.09(+0.36%) |
Sep 11, 2020 | 25.66 | 26.06 | 25.48 | 25.75 | 741,138 | +0.24(+0.93%) |
Sep 10, 2020 | 26.15 | 26.33 | 25.41 | 25.51 | 962,377 | -0.63(-2.42%) |
Sep 09, 2020 | 26.13 | 26.27 | 25.69 | 26.14 | 1,036,161 | +0.19(+0.74%) |
Sep 08, 2020 | 26.45 | 26.70 | 25.91 | 25.95 | 1,531,550 | -0.97(-3.60%) |
Sep 04, 2020 | 27.08 | 27.45 | 26.64 | 26.92 | 1,093,072 | +0.46(+1.73%) |
Sep 03, 2020 | 27.47 | 27.90 | 26.28 | 26.46 | 1,482,115 | -1.07(-3.89%) |
Sep 02, 2020 | 27.48 | 27.68 | 27.16 | 27.53 | 640,461 | +0.18(+0.67%) |
Sep 01, 2020 | 26.90 | 27.53 | 26.76 | 27.35 | 604,836 | +0.19(+0.71%) |
Aug 31, 2020 | 27.93 | 27.93 | 27.13 | 27.16 | 942,132 | -0.78(-2.78%) |
Aug 28, 2020 | 27.31 | 28.06 | 27.16 | 27.93 | 636,651 | +0.71(+2.62%) |
Aug 27, 2020 | 27.15 | 27.44 | 26.73 | 27.22 | 720,107 | +0.21(+0.78%) |
Aug 26, 2020 | 27.13 | 27.16 | 26.70 | 27.01 | 635,620 | -0.26(-0.94%) |
Aug 25, 2020 | 27.91 | 28.08 | 27.17 | 27.27 | 650,150 | -0.29(-1.06%) |
Aug 24, 2020 | 27.00 | 27.62 | 26.63 | 27.56 | 787,559 | +0.82(+3.08%) |
Aug 21, 2020 | 27.00 | 27.22 | 26.57 | 26.73 | 632,825 | -0.28(-1.05%) |
Aug 20, 2020 | 27.44 | 27.61 | 26.98 | 27.02 | 680,958 | -0.72(-2.61%) |
Aug 19, 2020 | 27.61 | 28.07 | 27.38 | 27.74 | 743,952 | +0.04(+0.13%) |
Aug 18, 2020 | 28.43 | 28.67 | 27.68 | 27.70 | 685,210 | -0.92(-3.23%) |
Aug 17, 2020 | 29.23 | 29.34 | 28.63 | 28.63 | 864,308 | -0.63(-2.16%) |
Aug 14, 2020 | 28.74 | 29.45 | 28.56 | 29.26 | 1,509,273 | +0.16(+0.53%) |
Aug 13, 2020 | 29.22 | 29.51 | 28.94 | 29.10 | 1,328,658 | -0.48(-1.64%) |
Aug 12, 2020 | 29.42 | 29.71 | 28.71 | 29.59 | 1,525,107 | +0.62(+2.15%) |
Aug 11, 2020 | 28.83 | 29.77 | 28.82 | 28.97 | 1,204,992 | +0.67(+2.36%) |
Aug 10, 2020 | 27.60 | 28.46 | 27.44 | 28.30 | 1,034,162 | +0.89(+3.24%) |
Aug 07, 2020 | 26.09 | 27.45 | 26.04 | 27.41 | 1,343,689 | +1.22(+4.65%) |
Aug 06, 2020 | 26.31 | 26.50 | 25.96 | 26.19 | 895,424 | -0.31(-1.17%) |
Aug 05, 2020 | 26.37 | 26.84 | 26.24 | 26.51 | 698,710 | +0.64(+2.48%) |
Aug 04, 2020 | 25.80 | 26.18 | 25.66 | 25.87 | 1,011,468 | +0.13(+0.50%) |