Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.13 | 27.15 | 26.94 | 27.00 | 6,188 | +0.03(+0.13%) |
Sep 29, 2020 | 27.02 | 27.07 | 26.86 | 26.97 | 3,803 | -0.10(-0.39%) |
Sep 28, 2020 | 27.11 | 27.35 | 27.07 | 27.07 | 6,950 | +0.76(+2.89%) |
Sep 25, 2020 | 25.98 | 26.47 | 25.96 | 26.31 | 3,202 | +0.31(+1.19%) |
Sep 24, 2020 | 26.00 | 26.16 | 25.88 | 26.00 | 6,860 | -0.35(-1.32%) |
Sep 23, 2020 | 26.47 | 26.47 | 26.35 | 26.35 | 1,520 | +0.15(+0.56%) |
Sep 22, 2020 | 26.14 | 26.27 | 26.14 | 26.20 | 938 | +0.17(+0.67%) |
Sep 21, 2020 | 25.95 | 26.04 | 25.88 | 26.03 | 8,403 | -1.25(-4.58%) |
Sep 18, 2020 | 27.51 | 27.51 | 27.21 | 27.28 | 1,837 | -0.19(-0.68%) |
Sep 17, 2020 | 27.36 | 27.46 | 27.36 | 27.46 | 2,286 | -0.12(-0.44%) |
Sep 16, 2020 | 27.52 | 27.70 | 27.52 | 27.59 | 917 | +0.30(+1.09%) |
Sep 15, 2020 | 27.32 | 27.43 | 27.29 | 27.29 | 2,406 | +0.38(+1.42%) |
Sep 14, 2020 | 27.06 | 27.06 | 26.89 | 26.91 | 24,115 | -0.17(-0.61%) |
Sep 11, 2020 | 27.01 | 27.09 | 27.01 | 27.07 | 803 | +0.59(+2.22%) |
Sep 10, 2020 | 27.13 | 27.13 | 26.48 | 26.48 | 10,118 | -0.78(-2.86%) |
Sep 09, 2020 | 27.42 | 27.45 | 27.26 | 27.26 | 4,477 | +0.01(+0.04%) |
Sep 08, 2020 | 27.04 | 27.29 | 27.03 | 27.25 | 21,191 | -0.03(-0.10%) |
Sep 04, 2020 | 27.40 | 27.59 | 26.82 | 27.28 | 10,795 | +0.01(+0.03%) |
Sep 03, 2020 | 27.80 | 27.80 | 27.27 | 27.27 | 506 | -0.68(-2.43%) |
Sep 02, 2020 | 27.88 | 27.97 | 27.82 | 27.95 | 3,412 | +0.36(+1.29%) |
Sep 01, 2020 | 27.74 | 27.74 | 27.59 | 27.59 | 2,202 | -0.51(-1.80%) |
Aug 31, 2020 | 27.88 | 28.10 | 27.88 | 28.10 | 5,695 | +0.14(+0.50%) |
Aug 28, 2020 | 28.01 | 28.01 | 27.96 | 27.96 | 344 | -0.02(-0.06%) |
Aug 27, 2020 | 27.91 | 27.98 | 27.91 | 27.98 | 735 | +0.13(+0.47%) |
Aug 26, 2020 | 27.85 | 27.85 | 27.85 | 35 | +0.00(+0.00%) | |
Aug 25, 2020 | 27.85 | 27.85 | 27.85 | 141 | +0.00(+0.00%) | |
Aug 24, 2020 | 27.85 | 27.93 | 27.60 | 27.85 | 5,811 | +0.34(+1.23%) |
Aug 21, 2020 | 27.29 | 27.51 | 27.29 | 27.51 | 3,330 | -0.08(-0.28%) |
Aug 20, 2020 | 27.29 | 27.59 | 27.29 | 27.59 | 2,035 | -0.32(-1.15%) |
Aug 19, 2020 | 28.03 | 28.12 | 27.91 | 27.91 | 2,374 | +0.13(+0.46%) |
Aug 18, 2020 | 27.78 | 27.78 | 27.78 | 615 | +0.00(+0.00%) | |
Aug 17, 2020 | 27.81 | 27.81 | 27.78 | 27.78 | 877 | +0.33(+1.21%) |
Aug 14, 2020 | 27.54 | 27.54 | 27.45 | 27.45 | 1,378 | -0.30(-1.09%) |
Aug 13, 2020 | 27.90 | 27.98 | 27.75 | 27.75 | 1,560 | -0.17(-0.61%) |
Aug 12, 2020 | 27.89 | 28.09 | 27.89 | 27.92 | 1,574 | +0.37(+1.36%) |
Aug 11, 2020 | 27.78 | 27.79 | 27.55 | 27.55 | 808 | +0.08(+0.31%) |
Aug 10, 2020 | 27.36 | 27.48 | 27.25 | 27.46 | 4,605 | +0.39(+1.45%) |
Aug 07, 2020 | 27.06 | 27.39 | 27.04 | 27.07 | 3,560 | -0.02(-0.06%) |
Aug 06, 2020 | 26.97 | 27.27 | 26.97 | 27.09 | 6,485 | +0.13(+0.47%) |
Aug 05, 2020 | 26.99 | 27.18 | 26.96 | 26.96 | 3,518 | +0.34(+1.29%) |
Aug 04, 2020 | 26.47 | 26.62 | 26.47 | 26.62 | 1,367 | +0.57(+2.21%) |
Aug 03, 2020 | 26.04 | 26.04 | 26.04 | 26.04 | 532 | -0.11(-0.43%) |
Jul 31, 2020 | 26.44 | 26.44 | 26.16 | 26.16 | 1,722 | -0.22(-0.83%) |
Jul 30, 2020 | 26.14 | 26.40 | 26.11 | 26.37 | 2,090 | -0.22(-0.82%) |
Jul 29, 2020 | 26.59 | 26.59 | 26.59 | 26.59 | 126 | +0.17(+0.63%) |
Jul 28, 2020 | 26.25 | 26.50 | 26.24 | 26.43 | 2,696 | +0.19(+0.71%) |
Jul 27, 2020 | 26.12 | 26.27 | 26.12 | 26.24 | 7,462 | +0.07(+0.25%) |
Jul 24, 2020 | 26.14 | 26.17 | 25.98 | 26.17 | 1,378 | -0.16(-0.59%) |
Jul 23, 2020 | 26.32 | 26.42 | 26.28 | 26.33 | 1,905 | -0.07(-0.27%) |
Jul 22, 2020 | 26.29 | 26.43 | 26.29 | 26.40 | 8,255 | +0.04(+0.17%) |
Jul 21, 2020 | 26.32 | 26.51 | 26.32 | 26.36 | 8,229 | -0.13(-0.51%) |
Jul 20, 2020 | 26.54 | 26.54 | 26.38 | 26.49 | 3,511 | +0.35(+1.32%) |
Jul 17, 2020 | 26.19 | 26.23 | 26.11 | 26.15 | 1,837 | +0.04(+0.14%) |
Jul 16, 2020 | 26.28 | 26.28 | 26.11 | 26.11 | 596 | -0.20(-0.77%) |
Jul 15, 2020 | 26.32 | 26.58 | 26.31 | 26.31 | 813 | +0.53(+2.07%) |
Jul 14, 2020 | 25.56 | 25.78 | 25.56 | 25.78 | 1,202 | +0.07(+0.25%) |
Jul 13, 2020 | 26.18 | 26.24 | 25.71 | 25.71 | 11,176 | -0.22(-0.84%) |
Jul 10, 2020 | 25.81 | 25.93 | 25.76 | 25.93 | 1,263 | +0.40(+1.55%) |
Jul 09, 2020 | 25.90 | 25.91 | 25.46 | 25.53 | 7,888 | -0.14(-0.56%) |
Jul 08, 2020 | 25.68 | 25.68 | 25.68 | 50 | +0.00(+0.00%) | |
Jul 07, 2020 | 25.72 | 25.76 | 25.66 | 25.68 | 2,571 | -0.23(-0.89%) |
Jul 06, 2020 | 25.90 | 25.93 | 25.76 | 25.91 | 2,871 | -0.03(-0.10%) |
Jul 02, 2020 | 25.96 | 26.01 | 25.93 | 25.93 | 1,607 | +0.29(+1.12%) |