Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.63 | 25.67 | 25.42 | 25.60 | 4,460,862 | -0.14(-0.56%) |
Oct 29, 2020 | 25.66 | 25.85 | 25.51 | 25.75 | 3,640,430 | +0.11(+0.42%) |
Oct 28, 2020 | 25.85 | 25.90 | 25.63 | 25.64 | 1,758,374 | -0.77(-2.91%) |
Oct 27, 2020 | 26.55 | 26.56 | 26.38 | 26.41 | 1,104,444 | -0.19(-0.71%) |
Oct 26, 2020 | 26.75 | 26.78 | 26.43 | 26.60 | 1,055,190 | -0.49(-1.80%) |
Oct 23, 2020 | 27.07 | 27.09 | 26.92 | 27.09 | 754,991 | +0.15(+0.57%) |
Oct 22, 2020 | 26.86 | 26.97 | 26.74 | 26.93 | 2,166,719 | +0.04(+0.13%) |
Oct 21, 2020 | 26.98 | 27.10 | 26.90 | 26.90 | 1,063,527 | -0.11(-0.40%) |
Oct 20, 2020 | 27.01 | 27.14 | 26.98 | 27.00 | 5,800,886 | +0.15(+0.57%) |
Oct 19, 2020 | 27.09 | 27.11 | 26.82 | 26.85 | 1,838,662 | -0.11(-0.40%) |
Oct 16, 2020 | 26.96 | 27.07 | 26.91 | 26.96 | 1,102,088 | +0.10(+0.37%) |
Oct 15, 2020 | 26.66 | 26.89 | 26.63 | 26.86 | 1,684,672 | -0.31(-1.13%) |
Oct 14, 2020 | 27.28 | 27.34 | 27.13 | 27.17 | 1,214,201 | -0.05(-0.20%) |
Oct 13, 2020 | 27.28 | 27.31 | 27.16 | 27.22 | 1,105,618 | -0.28(-1.02%) |
Oct 12, 2020 | 27.42 | 27.54 | 27.40 | 27.50 | 721,864 | +0.14(+0.53%) |
Oct 09, 2020 | 27.30 | 27.38 | 27.27 | 27.36 | 1,090,924 | +0.16(+0.60%) |
Oct 08, 2020 | 27.11 | 27.19 | 27.08 | 27.19 | 1,290,429 | +0.20(+0.74%) |
Oct 07, 2020 | 26.92 | 27.02 | 26.88 | 26.99 | 3,369,892 | +0.26(+0.98%) |
Oct 06, 2020 | 27.00 | 27.05 | 26.67 | 26.73 | 2,049,065 | -0.25(-0.94%) |
Oct 05, 2020 | 26.80 | 26.99 | 26.80 | 26.99 | 759,951 | +0.42(+1.57%) |
Oct 02, 2020 | 26.29 | 26.63 | 26.29 | 26.57 | 1,271,879 | -0.06(-0.24%) |
Oct 01, 2020 | 26.62 | 26.66 | 26.50 | 26.63 | 1,652,600 | +0.16(+0.62%) |
Sep 30, 2020 | 26.50 | 26.65 | 26.40 | 26.47 | 2,013,228 | -0.09(-0.34%) |
Sep 29, 2020 | 26.59 | 26.66 | 26.46 | 26.56 | 2,131,389 | -0.05(-0.17%) |
Sep 28, 2020 | 26.55 | 26.61 | 26.51 | 26.61 | 1,142,533 | +0.40(+1.52%) |
Sep 25, 2020 | 25.91 | 26.22 | 25.82 | 26.21 | 1,337,761 | +0.11(+0.42%) |
Sep 24, 2020 | 26.03 | 26.27 | 25.91 | 26.10 | 2,502,617 | -0.04(-0.14%) |
Sep 23, 2020 | 26.54 | 26.54 | 26.10 | 26.14 | 6,019,343 | -0.25(-0.96%) |
Sep 22, 2020 | 26.39 | 26.42 | 26.14 | 26.39 | 1,562,355 | -0.01(-0.03%) |
Sep 21, 2020 | 26.39 | 26.41 | 26.09 | 26.40 | 2,994,942 | -0.64(-2.38%) |
Sep 18, 2020 | 27.19 | 27.20 | 26.95 | 27.04 | 1,175,929 | -0.21(-0.76%) |
Sep 17, 2020 | 27.03 | 27.25 | 27.00 | 27.25 | 3,158,044 | +0.04(+0.13%) |
Sep 16, 2020 | 27.32 | 27.41 | 27.18 | 27.21 | 956,934 | +0.00(+0.00%) |
Sep 15, 2020 | 27.31 | 27.32 | 27.16 | 27.21 | 946,790 | +0.16(+0.60%) |
Sep 14, 2020 | 27.09 | 27.15 | 27.02 | 27.05 | 949,285 | +0.44(+1.67%) |
Sep 10, 2020 | 26.61 | 26.61 | 26.61 | 0 | -0.29(-1.08%) | |
Sep 09, 2020 | 26.82 | 27.00 | 26.77 | 26.90 | 2,721,359 | +0.46(+1.75%) |
Sep 08, 2020 | 26.44 | 26.65 | 26.33 | 26.43 | 1,530,208 | -0.32(-1.18%) |
Sep 04, 2020 | 26.82 | 26.89 | 26.26 | 26.75 | 3,098,892 | +0.06(+0.24%) |
Sep 03, 2020 | 27.23 | 27.24 | 26.59 | 26.69 | 2,868,976 | -0.62(-2.29%) |
Sep 02, 2020 | 27.16 | 27.32 | 27.05 | 27.31 | 2,032,731 | +0.32(+1.17%) |
Sep 01, 2020 | 26.95 | 27.02 | 26.85 | 26.99 | 2,296,079 | +0.07(+0.27%) |
Aug 31, 2020 | 27.07 | 27.12 | 26.90 | 26.92 | 2,015,523 | +0.00(+0.00%) |
Aug 27, 2020 | 26.92 | 26.92 | 26.92 | 0 | -0.28(-1.03%) | |
Aug 26, 2020 | 27.01 | 27.22 | 26.99 | 27.20 | 1,582,438 | +0.21(+0.77%) |
Aug 25, 2020 | 27.11 | 27.11 | 26.85 | 26.99 | 1,271,193 | +0.03(+0.10%) |
Aug 24, 2020 | 27.01 | 27.01 | 26.85 | 26.97 | 4,538,374 | +0.33(+1.22%) |
Aug 21, 2020 | 26.50 | 26.65 | 26.47 | 26.64 | 1,592,446 | -0.14(-0.51%) |
Aug 20, 2020 | 26.58 | 26.80 | 26.54 | 26.78 | 1,714,570 | -0.08(-0.30%) |
Aug 19, 2020 | 27.08 | 27.11 | 26.83 | 26.86 | 2,026,190 | -0.12(-0.44%) |
Aug 18, 2020 | 27.08 | 27.10 | 26.88 | 26.98 | 2,000,609 | -0.02(-0.07%) |
Aug 17, 2020 | 26.93 | 27.02 | 26.91 | 26.99 | 1,751,682 | +0.19(+0.71%) |
Aug 14, 2020 | 26.77 | 26.84 | 26.72 | 26.80 | 1,849,784 | -0.13(-0.47%) |
Aug 13, 2020 | 27.02 | 27.09 | 26.87 | 26.93 | 3,591,431 | -0.12(-0.43%) |
Aug 12, 2020 | 26.99 | 27.16 | 26.96 | 27.05 | 2,404,063 | +0.55(+2.08%) |
Aug 11, 2020 | 26.86 | 26.87 | 26.49 | 26.50 | 8,488,090 | +0.07(+0.27%) |
Aug 10, 2020 | 26.35 | 26.44 | 26.29 | 26.42 | 1,983,207 | +0.10(+0.38%) |
Aug 07, 2020 | 26.21 | 26.33 | 26.16 | 26.33 | 1,816,733 | -0.12(-0.44%) |
Aug 06, 2020 | 26.30 | 26.47 | 26.24 | 26.44 | 1,995,689 | +0.05(+0.17%) |
Aug 05, 2020 | 26.43 | 26.54 | 26.35 | 26.40 | 5,199,767 | +0.16(+0.62%) |
Aug 04, 2020 | 25.97 | 26.23 | 25.95 | 26.23 | 2,692,390 | +0.22(+0.83%) |