Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.79 | 27.79 | 27.71 | 27.73 | 1,185,408 | -0.06(-0.23%) |
Oct 29, 2020 | 27.84 | 27.85 | 27.76 | 27.79 | 2,927,867 | -0.05(-0.16%) |
Oct 28, 2020 | 27.85 | 27.89 | 27.83 | 27.84 | 1,025,774 | -0.04(-0.13%) |
Oct 27, 2020 | 27.82 | 27.88 | 27.82 | 27.87 | 3,660,936 | +0.05(+0.20%) |
Oct 26, 2020 | 27.79 | 27.84 | 27.79 | 27.82 | 1,095,739 | +0.05(+0.16%) |
Oct 23, 2020 | 27.74 | 27.78 | 27.74 | 27.77 | 770,537 | +0.03(+0.10%) |
Oct 22, 2020 | 27.76 | 27.78 | 27.73 | 27.75 | 1,212,160 | -0.04(-0.13%) |
Oct 21, 2020 | 27.78 | 27.81 | 27.77 | 27.78 | 1,881,851 | -0.05(-0.20%) |
Oct 20, 2020 | 27.86 | 27.86 | 27.80 | 27.84 | 1,751,357 | -0.02(-0.07%) |
Oct 19, 2020 | 27.85 | 27.86 | 27.84 | 27.85 | 953,486 | -0.03(-0.10%) |
Oct 16, 2020 | 27.88 | 27.92 | 27.86 | 27.88 | 1,246,596 | -0.02(-0.06%) |
Oct 15, 2020 | 27.90 | 27.94 | 27.89 | 27.90 | 1,028,957 | -0.02(-0.07%) |
Oct 14, 2020 | 27.93 | 27.93 | 27.89 | 27.92 | 1,525,417 | +0.00(+0.00%) |
Oct 13, 2020 | 27.88 | 27.92 | 27.87 | 27.92 | 2,010,493 | +0.03(+0.10%) |
Oct 12, 2020 | 27.87 | 27.90 | 27.84 | 27.89 | 885,024 | +0.05(+0.16%) |
Oct 09, 2020 | 27.80 | 27.85 | 27.79 | 27.85 | 2,426,051 | +0.00(+0.00%) |
Oct 08, 2020 | 27.83 | 27.85 | 27.80 | 27.85 | 822,582 | +0.05(+0.16%) |
Oct 07, 2020 | 27.85 | 27.85 | 27.76 | 27.80 | 1,527,134 | -0.03(-0.10%) |
Oct 06, 2020 | 27.82 | 27.86 | 27.78 | 27.83 | 1,829,531 | +0.03(+0.10%) |
Oct 05, 2020 | 27.84 | 27.84 | 27.80 | 27.80 | 1,657,578 | -0.09(-0.33%) |
Oct 02, 2020 | 27.90 | 27.91 | 27.87 | 27.89 | 2,154,505 | -0.03(-0.10%) |
Oct 01, 2020 | 27.88 | 27.92 | 27.85 | 27.92 | 4,212,928 | +0.03(+0.10%) |
Sep 30, 2020 | 27.93 | 27.93 | 27.85 | 27.89 | 3,203,930 | -0.04(-0.13%) |
Sep 29, 2020 | 27.93 | 27.94 | 27.91 | 27.93 | 977,716 | +0.02(+0.06%) |
Sep 28, 2020 | 27.86 | 27.92 | 27.86 | 27.91 | 5,686,756 | +0.02(+0.06%) |
Sep 25, 2020 | 27.95 | 27.95 | 27.86 | 27.89 | 1,238,288 | +0.00(+0.00%) |
Sep 24, 2020 | 27.87 | 27.90 | 27.86 | 27.89 | 594,139 | +0.00(+0.00%) |
Sep 23, 2020 | 27.96 | 27.96 | 27.87 | 27.89 | 1,214,870 | -0.03(-0.10%) |
Sep 22, 2020 | 27.96 | 27.96 | 27.91 | 27.92 | 668,180 | -0.01(-0.03%) |
Sep 21, 2020 | 27.97 | 27.97 | 27.91 | 27.93 | 1,025,337 | +0.01(+0.03%) |
Sep 18, 2020 | 27.97 | 27.97 | 27.91 | 27.92 | 900,493 | -0.04(-0.13%) |
Sep 17, 2020 | 27.96 | 27.98 | 27.93 | 27.96 | 1,190,766 | +0.02(+0.06%) |
Sep 16, 2020 | 27.94 | 27.97 | 27.91 | 27.94 | 1,535,432 | +0.00(+0.00%) |
Sep 15, 2020 | 27.94 | 27.97 | 27.94 | 27.94 | 942,494 | -0.01(-0.03%) |
Sep 14, 2020 | 27.96 | 27.97 | 27.94 | 27.95 | 1,367,385 | +0.00(+0.00%) |
Sep 11, 2020 | 27.97 | 27.97 | 27.92 | 27.95 | 1,491,800 | +0.01(+0.03%) |
Sep 10, 2020 | 27.88 | 27.95 | 27.85 | 27.94 | 4,536,663 | +0.02(+0.06%) |
Sep 09, 2020 | 28.01 | 28.01 | 27.88 | 27.92 | 1,963,901 | -0.02(-0.06%) |
Sep 08, 2020 | 27.95 | 27.97 | 27.92 | 27.94 | 1,505,601 | +0.05(+0.16%) |
Sep 04, 2020 | 28.05 | 28.05 | 27.89 | 27.89 | 7,271,437 | -0.16(-0.58%) |
Sep 03, 2020 | 28.04 | 28.08 | 28.03 | 28.05 | 3,176,792 | +0.00(+0.00%) |
Sep 02, 2020 | 28.01 | 28.05 | 27.98 | 28.05 | 2,349,683 | +0.08(+0.29%) |
Sep 01, 2020 | 27.93 | 27.98 | 27.86 | 27.97 | 1,906,062 | +0.06(+0.23%) |
Aug 31, 2020 | 27.83 | 27.94 | 27.83 | 27.91 | 2,146,454 | +0.07(+0.26%) |
Aug 28, 2020 | 27.86 | 27.86 | 27.82 | 27.84 | 1,356,547 | +0.04(+0.13%) |
Aug 27, 2020 | 27.94 | 27.96 | 27.80 | 27.80 | 2,402,064 | -0.12(-0.42%) |
Aug 26, 2020 | 27.90 | 27.93 | 27.86 | 27.92 | 1,382,198 | -0.01(-0.03%) |
Aug 25, 2020 | 27.97 | 27.97 | 27.86 | 27.93 | 1,544,712 | -0.05(-0.19%) |
Aug 24, 2020 | 27.98 | 28.03 | 27.97 | 27.98 | 937,001 | -0.02(-0.06%) |
Aug 21, 2020 | 28.00 | 28.01 | 27.94 | 28.00 | 1,318,582 | +0.04(+0.13%) |
Aug 20, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 1,779,610 | +0.04(+0.13%) |
Aug 19, 2020 | 27.98 | 27.99 | 27.90 | 27.93 | 1,259,679 | -0.04(-0.13%) |
Aug 18, 2020 | 27.90 | 27.97 | 27.90 | 27.96 | 1,256,106 | +0.07(+0.26%) |
Aug 17, 2020 | 27.91 | 27.94 | 27.89 | 27.89 | 1,631,365 | +0.02(+0.06%) |
Aug 14, 2020 | 27.87 | 27.91 | 27.86 | 27.87 | 1,057,699 | -0.04(-0.13%) |
Aug 13, 2020 | 28.07 | 28.07 | 27.88 | 27.91 | 1,305,560 | -0.10(-0.35%) |
Aug 12, 2020 | 28.03 | 28.03 | 27.97 | 28.01 | 1,159,574 | -0.05(-0.16%) |
Aug 11, 2020 | 28.13 | 28.13 | 28.01 | 28.05 | 1,732,590 | -0.09(-0.32%) |
Aug 10, 2020 | 28.21 | 28.22 | 28.13 | 28.14 | 1,145,140 | -0.05(-0.16%) |
Aug 07, 2020 | 28.21 | 28.24 | 28.17 | 28.19 | 867,654 | -0.02(-0.06%) |
Aug 06, 2020 | 28.22 | 28.24 | 28.20 | 28.21 | 897,926 | +0.04(+0.13%) |
Aug 05, 2020 | 28.20 | 28.20 | 28.16 | 28.17 | 1,465,212 | -0.05(-0.16%) |
Aug 04, 2020 | 28.18 | 28.22 | 28.18 | 28.22 | 1,700,695 | +0.06(+0.22%) |