Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.26 | 26.58 | 26.17 | 26.35 | 61,679 | +0.26(+1.01%) |
Sep 29, 2020 | 26.39 | 26.39 | 26.00 | 26.09 | 23,821 | -0.21(-0.81%) |
Sep 28, 2020 | 26.22 | 26.40 | 26.20 | 26.30 | 40,251 | +0.52(+2.03%) |
Sep 25, 2020 | 25.49 | 25.78 | 25.49 | 25.78 | 5,884 | +0.23(+0.90%) |
Sep 24, 2020 | 25.55 | 25.81 | 25.21 | 25.55 | 47,033 | -0.04(-0.16%) |
Sep 23, 2020 | 26.28 | 26.36 | 25.59 | 25.59 | 40,782 | -0.56(-2.13%) |
Sep 22, 2020 | 26.11 | 26.17 | 25.95 | 26.14 | 33,652 | +0.16(+0.63%) |
Sep 21, 2020 | 26.34 | 26.39 | 25.74 | 25.98 | 29,028 | -0.83(-3.10%) |
Sep 18, 2020 | 27.11 | 27.14 | 26.68 | 26.81 | 17,244 | -0.26(-0.97%) |
Sep 17, 2020 | 26.81 | 27.12 | 26.81 | 27.07 | 24,833 | -0.08(-0.31%) |
Sep 16, 2020 | 27.22 | 27.42 | 27.11 | 27.16 | 13,884 | +0.19(+0.72%) |
Sep 15, 2020 | 27.05 | 27.14 | 26.95 | 26.96 | 35,172 | -0.04(-0.15%) |
Sep 14, 2020 | 26.70 | 27.01 | 26.70 | 27.00 | 16,696 | +0.46(+1.73%) |
Sep 11, 2020 | 26.39 | 26.60 | 26.32 | 26.55 | 11,532 | +0.28(+1.06%) |
Sep 10, 2020 | 26.82 | 26.82 | 26.27 | 26.27 | 10,876 | -0.49(-1.84%) |
Sep 09, 2020 | 26.58 | 26.86 | 26.46 | 26.76 | 18,844 | +0.42(+1.61%) |
Sep 08, 2020 | 26.50 | 26.64 | 26.34 | 26.34 | 19,267 | -0.36(-1.34%) |
Sep 04, 2020 | 26.96 | 27.03 | 26.51 | 26.69 | 46,343 | -0.10(-0.39%) |
Sep 03, 2020 | 27.45 | 27.49 | 26.67 | 26.80 | 17,426 | -0.67(-2.45%) |
Sep 02, 2020 | 27.00 | 27.48 | 27.00 | 27.47 | 11,682 | +0.63(+2.35%) |
Sep 01, 2020 | 26.90 | 26.90 | 26.75 | 26.84 | 27,819 | -0.07(-0.25%) |
Aug 31, 2020 | 27.04 | 27.04 | 26.91 | 26.91 | 9,712 | -0.17(-0.64%) |
Aug 28, 2020 | 26.91 | 27.08 | 26.91 | 27.08 | 9,268 | +0.21(+0.78%) |
Aug 27, 2020 | 26.81 | 26.96 | 26.81 | 26.87 | 21,661 | +0.12(+0.44%) |
Aug 26, 2020 | 26.77 | 26.82 | 26.65 | 26.75 | 16,219 | -0.04(-0.14%) |
Aug 25, 2020 | 27.07 | 27.07 | 26.66 | 26.79 | 12,994 | -0.14(-0.51%) |
Aug 24, 2020 | 26.69 | 26.93 | 26.58 | 26.93 | 9,922 | +0.50(+1.87%) |
Aug 21, 2020 | 26.46 | 26.46 | 26.33 | 26.43 | 209,086 | -0.03(-0.11%) |
Aug 20, 2020 | 26.58 | 26.61 | 26.46 | 26.46 | 11,235 | -0.23(-0.86%) |
Aug 19, 2020 | 26.78 | 26.93 | 26.69 | 26.69 | 10,714 | -0.01(-0.05%) |
Aug 18, 2020 | 26.84 | 26.84 | 26.69 | 26.70 | 9,407 | -0.09(-0.35%) |
Aug 17, 2020 | 26.91 | 26.91 | 26.76 | 26.80 | 14,827 | -0.06(-0.21%) |
Aug 14, 2020 | 26.58 | 26.88 | 26.56 | 26.85 | 18,968 | +0.22(+0.82%) |
Aug 13, 2020 | 26.76 | 26.76 | 26.57 | 26.63 | 14,117 | -0.24(-0.90%) |
Aug 12, 2020 | 27.05 | 27.05 | 26.80 | 26.88 | 14,180 | +0.07(+0.26%) |
Aug 11, 2020 | 27.06 | 27.23 | 26.78 | 26.81 | 22,384 | -0.01(-0.03%) |
Aug 10, 2020 | 26.44 | 26.81 | 26.44 | 26.81 | 19,723 | +0.45(+1.72%) |
Aug 07, 2020 | 26.20 | 26.38 | 26.12 | 26.36 | 10,562 | +0.17(+0.64%) |
Aug 06, 2020 | 26.18 | 26.29 | 26.14 | 26.19 | 40,782 | +0.01(+0.04%) |
Aug 05, 2020 | 26.25 | 26.28 | 26.13 | 26.18 | 17,498 | +0.11(+0.43%) |
Aug 04, 2020 | 25.99 | 26.12 | 25.96 | 26.07 | 21,235 | +0.04(+0.14%) |
Aug 03, 2020 | 25.77 | 26.09 | 25.77 | 26.04 | 15,649 | +0.35(+1.37%) |
Jul 31, 2020 | 25.83 | 25.83 | 25.37 | 25.68 | 17,244 | -0.19(-0.72%) |
Jul 30, 2020 | 25.83 | 25.93 | 25.64 | 25.87 | 19,868 | -0.16(-0.61%) |
Jul 29, 2020 | 25.80 | 26.12 | 25.80 | 26.03 | 32,579 | +0.34(+1.34%) |
Jul 28, 2020 | 26.00 | 26.00 | 25.66 | 25.68 | 59,704 | -0.35(-1.35%) |
Jul 27, 2020 | 25.78 | 26.04 | 25.68 | 26.04 | 193,204 | +0.31(+1.19%) |
Jul 24, 2020 | 25.78 | 25.91 | 25.63 | 25.73 | 12,502 | -0.16(-0.61%) |
Jul 23, 2020 | 25.92 | 26.11 | 25.79 | 25.89 | 22,633 | -0.02(-0.07%) |
Jul 22, 2020 | 25.65 | 25.91 | 25.65 | 25.91 | 52,370 | +0.28(+1.09%) |
Jul 21, 2020 | 25.56 | 25.78 | 25.55 | 25.63 | 27,567 | +0.21(+0.84%) |
Jul 20, 2020 | 25.56 | 25.56 | 25.33 | 25.41 | 15,227 | -0.23(-0.90%) |
Jul 17, 2020 | 25.78 | 25.81 | 25.60 | 25.65 | 22,848 | -0.02(-0.06%) |
Jul 16, 2020 | 25.46 | 25.72 | 25.40 | 25.66 | 65,674 | +0.17(+0.68%) |
Jul 15, 2020 | 25.27 | 25.52 | 25.22 | 25.49 | 91,481 | +0.60(+2.42%) |
Jul 14, 2020 | 24.35 | 24.96 | 24.35 | 24.88 | 34,861 | +0.37(+1.51%) |
Jul 13, 2020 | 24.69 | 24.90 | 24.48 | 24.51 | 15,701 | +0.00(+0.00%) |
Jul 10, 2020 | 24.12 | 24.51 | 24.12 | 24.51 | 15,304 | +0.47(+1.97%) |
Jul 09, 2020 | 24.62 | 24.62 | 23.86 | 24.04 | 39,414 | -0.55(-2.23%) |
Jul 08, 2020 | 24.70 | 24.77 | 24.44 | 24.59 | 23,407 | -0.02(-0.08%) |
Jul 07, 2020 | 24.78 | 24.86 | 24.61 | 24.61 | 116,123 | -0.42(-1.67%) |
Jul 06, 2020 | 25.19 | 25.19 | 24.91 | 25.02 | 23,238 | +0.30(+1.20%) |
Jul 02, 2020 | 25.02 | 25.15 | 24.71 | 24.73 | 117,583 | +0.15(+0.60%) |