Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.98 | 27.26 | 26.89 | 27.09 | 12,633 | -0.11(-0.40%) |
Oct 29, 2020 | 26.44 | 27.27 | 26.26 | 27.20 | 6,971 | +0.65(+2.46%) |
Oct 28, 2020 | 27.08 | 27.08 | 26.54 | 26.54 | 56,407 | -1.15(-4.16%) |
Oct 27, 2020 | 27.83 | 27.89 | 27.70 | 27.70 | 7,702 | -0.23(-0.82%) |
Oct 26, 2020 | 28.45 | 28.45 | 27.79 | 27.92 | 17,608 | -0.73(-2.54%) |
Oct 23, 2020 | 28.49 | 28.80 | 28.43 | 28.65 | 43,921 | +0.31(+1.11%) |
Oct 22, 2020 | 27.97 | 28.36 | 27.91 | 28.34 | 23,530 | +0.37(+1.33%) |
Oct 21, 2020 | 27.81 | 28.34 | 27.81 | 27.97 | 11,271 | +0.12(+0.43%) |
Oct 20, 2020 | 27.91 | 28.20 | 27.85 | 27.85 | 10,618 | +0.14(+0.52%) |
Oct 19, 2020 | 27.95 | 28.42 | 27.70 | 27.70 | 16,638 | -0.11(-0.40%) |
Oct 16, 2020 | 27.78 | 27.97 | 27.65 | 27.81 | 27,273 | +0.08(+0.31%) |
Oct 15, 2020 | 27.18 | 27.75 | 27.18 | 27.73 | 22,083 | +0.08(+0.28%) |
Oct 14, 2020 | 27.44 | 27.75 | 27.44 | 27.65 | 10,404 | +0.18(+0.65%) |
Oct 13, 2020 | 27.53 | 27.54 | 27.23 | 27.48 | 13,175 | -0.33(-1.19%) |
Oct 12, 2020 | 27.92 | 27.92 | 27.70 | 27.81 | 19,606 | -0.12(-0.42%) |
Oct 09, 2020 | 28.34 | 28.47 | 27.70 | 27.92 | 20,543 | -0.25(-0.87%) |
Oct 08, 2020 | 27.95 | 28.19 | 27.87 | 28.17 | 19,681 | +0.30(+1.09%) |
Oct 07, 2020 | 27.52 | 27.92 | 27.51 | 27.87 | 30,266 | +0.73(+2.68%) |
Oct 06, 2020 | 27.65 | 27.81 | 27.07 | 27.14 | 19,311 | -0.44(-1.60%) |
Oct 05, 2020 | 26.89 | 27.63 | 26.89 | 27.58 | 198,310 | +0.85(+3.17%) |
Oct 02, 2020 | 26.01 | 26.84 | 26.01 | 26.73 | 18,418 | +0.35(+1.32%) |
Oct 01, 2020 | 26.27 | 26.48 | 26.16 | 26.38 | 30,623 | +0.21(+0.81%) |
Sep 30, 2020 | 26.13 | 26.52 | 26.03 | 26.17 | 46,744 | +0.16(+0.62%) |
Sep 29, 2020 | 26.37 | 26.44 | 25.98 | 26.01 | 33,420 | -0.36(-1.38%) |
Sep 28, 2020 | 26.36 | 26.67 | 26.36 | 26.37 | 26,611 | +0.48(+1.86%) |
Sep 25, 2020 | 25.50 | 25.90 | 25.43 | 25.89 | 24,794 | +0.17(+0.66%) |
Sep 24, 2020 | 25.54 | 26.10 | 25.30 | 25.72 | 31,686 | +0.03(+0.13%) |
Sep 23, 2020 | 25.99 | 26.26 | 25.66 | 25.69 | 19,961 | -0.39(-1.49%) |
Sep 22, 2020 | 26.04 | 26.26 | 25.87 | 26.08 | 15,328 | -0.03(-0.13%) |
Sep 21, 2020 | 27.09 | 27.09 | 25.80 | 26.11 | 33,938 | -1.47(-5.31%) |
Sep 18, 2020 | 27.79 | 28.22 | 27.54 | 27.58 | 47,345 | -0.19(-0.67%) |
Sep 17, 2020 | 26.89 | 27.84 | 26.76 | 27.76 | 57,058 | +0.56(+2.05%) |
Sep 16, 2020 | 27.27 | 27.39 | 26.93 | 27.20 | 27,750 | +0.11(+0.41%) |
Sep 15, 2020 | 26.89 | 27.22 | 26.81 | 27.09 | 36,918 | +0.36(+1.36%) |
Sep 14, 2020 | 26.50 | 26.76 | 26.39 | 26.73 | 16,260 | +0.44(+1.68%) |
Sep 11, 2020 | 26.26 | 26.60 | 26.14 | 26.29 | 18,064 | +0.49(+1.90%) |
Sep 10, 2020 | 26.34 | 26.34 | 25.80 | 25.80 | 8,685 | -0.42(-1.62%) |
Sep 09, 2020 | 26.06 | 26.37 | 26.06 | 26.22 | 14,953 | +0.47(+1.84%) |
Sep 08, 2020 | 26.08 | 26.11 | 25.62 | 25.75 | 19,512 | -0.79(-2.97%) |
Sep 04, 2020 | 26.45 | 26.70 | 26.10 | 26.54 | 19,717 | +0.33(+1.26%) |
Sep 03, 2020 | 26.72 | 26.83 | 26.03 | 26.21 | 36,251 | -0.59(-2.21%) |
Sep 02, 2020 | 26.80 | 26.80 | 26.44 | 26.80 | 15,876 | +0.13(+0.48%) |
Sep 01, 2020 | 26.10 | 26.67 | 26.04 | 26.67 | 4,774 | +0.64(+2.44%) |
Aug 31, 2020 | 26.40 | 26.40 | 26.04 | 26.04 | 35,029 | -0.43(-1.63%) |
Aug 28, 2020 | 26.07 | 26.48 | 26.07 | 26.47 | 46,872 | +0.58(+2.26%) |
Aug 27, 2020 | 26.20 | 26.20 | 25.63 | 25.88 | 61,888 | -0.12(-0.46%) |
Aug 26, 2020 | 26.03 | 26.26 | 25.85 | 26.00 | 14,874 | -0.09(-0.34%) |
Aug 25, 2020 | 26.17 | 26.17 | 25.77 | 26.09 | 5,461 | -0.07(-0.28%) |
Aug 24, 2020 | 25.95 | 26.16 | 25.95 | 26.16 | 9,307 | +0.47(+1.85%) |
Aug 21, 2020 | 25.82 | 25.98 | 25.58 | 25.69 | 17,001 | -0.59(-2.26%) |
Aug 20, 2020 | 25.88 | 26.28 | 25.70 | 26.28 | 20,001 | -0.01(-0.03%) |
Aug 19, 2020 | 26.71 | 26.75 | 26.26 | 26.29 | 7,740 | -0.25(-0.93%) |
Aug 18, 2020 | 26.63 | 26.75 | 26.52 | 26.54 | 12,099 | +0.21(+0.80%) |
Aug 17, 2020 | 26.45 | 26.64 | 26.24 | 26.32 | 9,228 | +0.11(+0.42%) |
Aug 14, 2020 | 26.11 | 26.26 | 25.99 | 26.21 | 7,910 | +0.15(+0.59%) |
Aug 13, 2020 | 26.32 | 26.32 | 26.02 | 26.06 | 8,680 | -0.23(-0.87%) |
Aug 12, 2020 | 26.53 | 26.53 | 26.15 | 26.29 | 17,616 | +0.05(+0.19%) |
Aug 11, 2020 | 26.76 | 26.76 | 26.17 | 26.24 | 49,578 | -0.02(-0.06%) |
Aug 10, 2020 | 25.50 | 26.26 | 25.50 | 26.26 | 56,908 | +0.93(+3.68%) |
Aug 07, 2020 | 25.21 | 25.33 | 24.96 | 25.32 | 16,647 | -0.21(-0.83%) |
Aug 06, 2020 | 25.55 | 25.68 | 25.53 | 25.54 | 58,054 | -0.14(-0.56%) |
Aug 05, 2020 | 25.40 | 25.92 | 25.40 | 25.68 | 52,086 | +0.80(+3.23%) |
Aug 04, 2020 | 24.56 | 24.88 | 24.56 | 24.88 | 14,214 | +0.16(+0.65%) |