Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.44 | 26.64 | 26.36 | 26.62 | 313,700 | +0.08(+0.30%) |
Oct 29, 2020 | 26.28 | 26.73 | 26.22 | 26.54 | 624,099 | +0.17(+0.64%) |
Oct 28, 2020 | 26.72 | 26.86 | 26.34 | 26.37 | 172,297 | -0.66(-2.44%) |
Oct 27, 2020 | 27.25 | 27.25 | 27.03 | 27.03 | 127,689 | -0.16(-0.59%) |
Oct 26, 2020 | 27.29 | 27.34 | 26.90 | 27.19 | 146,403 | -0.41(-1.49%) |
Oct 23, 2020 | 27.62 | 27.92 | 27.47 | 27.60 | 170,200 | +0.01(+0.04%) |
Oct 22, 2020 | 27.40 | 27.65 | 27.34 | 27.59 | 216,603 | +0.42(+1.55%) |
Oct 21, 2020 | 27.33 | 27.43 | 27.17 | 27.17 | 175,140 | -0.16(-0.59%) |
Oct 20, 2020 | 27.50 | 27.56 | 27.28 | 27.33 | 211,693 | -0.02(-0.07%) |
Oct 19, 2020 | 27.84 | 27.84 | 27.30 | 27.35 | 131,257 | -0.39(-1.41%) |
Oct 16, 2020 | 27.79 | 27.89 | 27.67 | 27.74 | 112,300 | -0.08(-0.29%) |
Oct 15, 2020 | 27.61 | 27.82 | 26.66 | 27.82 | 251,289 | +0.05(+0.18%) |
Oct 14, 2020 | 28.03 | 28.13 | 27.73 | 27.77 | 214,001 | -0.25(-0.89%) |
Oct 13, 2020 | 28.15 | 28.27 | 27.99 | 28.02 | 541,215 | -0.26(-0.92%) |
Oct 12, 2020 | 28.17 | 28.28 | 28.06 | 28.28 | 197,700 | +0.15(+0.53%) |
Oct 09, 2020 | 28.01 | 28.21 | 28.01 | 28.13 | 470,500 | +0.16(+0.57%) |
Oct 08, 2020 | 27.80 | 28.00 | 27.80 | 27.97 | 72,393 | +0.33(+1.19%) |
Oct 07, 2020 | 27.64 | 27.68 | 27.48 | 27.64 | 152,278 | +0.29(+1.06%) |
Oct 06, 2020 | 27.50 | 27.81 | 27.33 | 27.35 | 310,172 | -0.12(-0.44%) |
Oct 05, 2020 | 27.30 | 27.48 | 27.24 | 27.47 | 208,136 | +0.30(+1.10%) |
Oct 02, 2020 | 26.88 | 27.27 | 26.81 | 27.17 | 549,600 | -0.07(-0.26%) |
Oct 01, 2020 | 27.20 | 27.31 | 27.08 | 27.24 | 376,011 | +0.04(+0.15%) |
Sep 30, 2020 | 27.33 | 27.36 | 27.03 | 27.20 | 658,020 | -0.01(-0.04%) |
Sep 29, 2020 | 27.26 | 27.32 | 27.13 | 27.21 | 330,706 | +0.00(+0.00%) |
Sep 28, 2020 | 27.05 | 27.34 | 27.05 | 27.21 | 275,427 | +0.34(+1.27%) |
Sep 25, 2020 | 26.67 | 26.91 | 26.50 | 26.87 | 300,700 | +0.18(+0.67%) |
Sep 24, 2020 | 26.53 | 26.90 | 26.48 | 26.69 | 260,020 | +0.06(+0.23%) |
Sep 23, 2020 | 27.39 | 27.39 | 26.63 | 26.63 | 362,891 | -0.90(-3.27%) |
Sep 22, 2020 | 27.39 | 27.63 | 27.30 | 27.53 | 167,223 | +0.13(+0.47%) |
Sep 21, 2020 | 27.60 | 27.60 | 27.14 | 27.40 | 136,951 | -0.42(-1.51%) |
Sep 18, 2020 | 28.03 | 28.07 | 27.64 | 27.82 | 259,700 | -0.19(-0.68%) |
Sep 17, 2020 | 27.96 | 28.11 | 27.84 | 28.01 | 475,308 | -0.15(-0.53%) |
Sep 16, 2020 | 28.34 | 28.47 | 28.16 | 28.16 | 464,755 | -0.01(-0.04%) |
Sep 15, 2020 | 28.06 | 28.25 | 28.06 | 28.17 | 417,110 | +0.16(+0.57%) |
Sep 14, 2020 | 28.01 | 28.13 | 27.98 | 28.01 | 516,079 | +0.22(+0.79%) |
Sep 11, 2020 | 27.83 | 27.92 | 27.61 | 27.79 | 629,500 | +0.09(+0.32%) |
Sep 10, 2020 | 28.18 | 28.30 | 27.69 | 27.70 | 309,660 | -0.47(-1.67%) |
Sep 09, 2020 | 28.23 | 28.39 | 28.15 | 28.17 | 376,763 | +0.13(+0.46%) |
Sep 08, 2020 | 28.21 | 28.27 | 27.95 | 28.04 | 386,302 | -0.35(-1.23%) |
Sep 04, 2020 | 28.67 | 28.77 | 28.19 | 28.39 | 214,500 | -0.25(-0.87%) |
Sep 03, 2020 | 29.15 | 29.26 | 28.45 | 28.64 | 289,415 | -0.86(-2.92%) |
Sep 02, 2020 | 29.00 | 29.56 | 29.00 | 29.50 | 1,101,473 | +0.49(+1.69%) |
Sep 01, 2020 | 28.98 | 29.03 | 28.89 | 29.01 | 156,897 | -0.07(-0.24%) |
Aug 31, 2020 | 29.15 | 29.15 | 28.99 | 29.08 | 70,741 | -0.03(-0.10%) |
Aug 28, 2020 | 29.11 | 29.11 | 28.96 | 29.11 | 79,000 | +0.11(+0.38%) |
Aug 27, 2020 | 29.18 | 29.24 | 28.96 | 29.00 | 365,634 | -0.14(-0.48%) |
Aug 26, 2020 | 29.01 | 29.17 | 28.95 | 29.14 | 113,314 | +0.11(+0.38%) |
Aug 25, 2020 | 29.26 | 29.26 | 28.94 | 29.03 | 130,536 | -0.11(-0.38%) |
Aug 24, 2020 | 29.03 | 29.14 | 28.90 | 29.14 | 126,718 | +0.25(+0.87%) |
Aug 21, 2020 | 28.95 | 28.95 | 28.73 | 28.89 | 131,900 | -0.04(-0.14%) |
Aug 20, 2020 | 28.89 | 29.05 | 28.83 | 28.93 | 190,903 | -0.08(-0.28%) |
Aug 19, 2020 | 29.04 | 29.17 | 28.97 | 29.01 | 102,630 | -0.01(-0.03%) |
Aug 18, 2020 | 29.07 | 29.07 | 28.91 | 29.02 | 126,167 | +0.06(+0.21%) |
Aug 17, 2020 | 29.19 | 29.19 | 28.95 | 28.96 | 160,087 | -0.13(-0.45%) |
Aug 14, 2020 | 29.04 | 29.14 | 28.98 | 29.09 | 128,800 | -0.02(-0.07%) |
Aug 13, 2020 | 29.13 | 29.14 | 28.93 | 29.11 | 184,726 | -0.18(-0.61%) |
Aug 12, 2020 | 29.38 | 29.42 | 29.27 | 29.29 | 153,730 | +0.08(+0.27%) |
Aug 11, 2020 | 29.56 | 29.68 | 29.12 | 29.21 | 210,389 | -0.18(-0.61%) |
Aug 10, 2020 | 29.35 | 29.40 | 29.23 | 29.39 | 185,700 | +0.06(+0.20%) |
Aug 07, 2020 | 29.15 | 29.36 | 29.14 | 29.33 | 344,400 | +0.27(+0.93%) |
Aug 06, 2020 | 28.96 | 29.09 | 28.92 | 29.06 | 385,518 | +0.21(+0.73%) |
Aug 05, 2020 | 29.20 | 29.21 | 28.81 | 28.85 | 138,418 | -0.26(-0.89%) |
Aug 04, 2020 | 28.81 | 29.13 | 28.81 | 29.11 | 126,126 | +0.30(+1.04%) |