Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.38 | 26.59 | 26.26 | 26.40 | 9,045 | -0.07(-0.27%) |
Oct 29, 2020 | 26.19 | 26.55 | 25.97 | 26.48 | 5,682 | +0.29(+1.12%) |
Oct 28, 2020 | 26.28 | 26.28 | 26.18 | 26.18 | 1,867 | -0.80(-2.98%) |
Oct 27, 2020 | 27.73 | 27.73 | 26.99 | 26.99 | 1,079 | -0.75(-2.70%) |
Oct 26, 2020 | 28.02 | 28.02 | 27.55 | 27.74 | 3,940 | -0.63(-2.24%) |
Oct 23, 2020 | 28.34 | 28.42 | 28.24 | 28.37 | 32,364 | +0.27(+0.97%) |
Oct 22, 2020 | 27.86 | 28.15 | 27.86 | 28.10 | 11,417 | +0.27(+0.96%) |
Oct 21, 2020 | 28.08 | 28.16 | 27.83 | 27.83 | 1,133 | -0.11(-0.38%) |
Oct 20, 2020 | 28.00 | 28.09 | 27.94 | 27.94 | 2,604 | +0.16(+0.59%) |
Oct 19, 2020 | 28.17 | 28.26 | 27.77 | 27.77 | 3,739 | -0.28(-1.01%) |
Oct 16, 2020 | 28.02 | 28.19 | 28.00 | 28.06 | 8,141 | +0.22(+0.78%) |
Oct 15, 2020 | 27.26 | 27.84 | 27.26 | 27.84 | 6,027 | +0.35(+1.28%) |
Oct 14, 2020 | 27.87 | 28.04 | 27.49 | 27.49 | 421 | -0.34(-1.21%) |
Oct 13, 2020 | 28.11 | 28.11 | 27.75 | 27.83 | 13,359 | -0.44(-1.57%) |
Oct 12, 2020 | 27.90 | 28.33 | 27.90 | 28.27 | 9,127 | +0.46(+1.65%) |
Oct 09, 2020 | 28.00 | 28.03 | 27.76 | 27.81 | 6,633 | +0.06(+0.22%) |
Oct 08, 2020 | 27.62 | 27.79 | 27.48 | 27.75 | 77,762 | +0.26(+0.95%) |
Oct 07, 2020 | 27.37 | 27.52 | 27.29 | 27.49 | 19,979 | +0.69(+2.57%) |
Oct 06, 2020 | 26.95 | 27.54 | 26.80 | 26.80 | 40,293 | +0.01(+0.04%) |
Oct 05, 2020 | 26.38 | 26.79 | 26.38 | 26.79 | 3,678 | +0.66(+2.51%) |
Oct 02, 2020 | 25.27 | 26.19 | 25.16 | 26.14 | 9,850 | +0.39(+1.51%) |
Oct 01, 2020 | 25.77 | 25.77 | 25.42 | 25.75 | 7,068 | +0.17(+0.67%) |
Sep 30, 2020 | 25.76 | 26.00 | 25.40 | 25.58 | 7,602 | -0.01(-0.05%) |
Sep 29, 2020 | 25.42 | 25.69 | 25.42 | 25.59 | 60,502 | -0.24(-0.92%) |
Sep 28, 2020 | 25.37 | 25.90 | 25.37 | 25.83 | 17,710 | +0.80(+3.21%) |
Sep 25, 2020 | 24.62 | 25.06 | 24.62 | 25.02 | 19,499 | +0.27(+1.10%) |
Sep 24, 2020 | 24.63 | 25.03 | 24.62 | 24.75 | 69,552 | +0.09(+0.35%) |
Sep 23, 2020 | 25.35 | 25.35 | 24.66 | 24.66 | 6,422 | -0.40(-1.60%) |
Sep 22, 2020 | 25.00 | 25.06 | 24.82 | 25.06 | 4,784 | +0.26(+1.05%) |
Sep 21, 2020 | 25.58 | 25.58 | 24.52 | 24.80 | 11,109 | -1.18(-4.55%) |
Sep 18, 2020 | 26.40 | 26.40 | 25.89 | 25.99 | 4,425 | -0.33(-1.25%) |
Sep 17, 2020 | 25.91 | 26.46 | 25.86 | 26.32 | 11,094 | +0.03(+0.11%) |
Sep 16, 2020 | 26.11 | 26.52 | 26.02 | 26.29 | 78,259 | +0.30(+1.16%) |
Sep 15, 2020 | 26.28 | 26.31 | 25.95 | 25.99 | 5,681 | -0.18(-0.70%) |
Sep 14, 2020 | 25.96 | 26.17 | 25.96 | 26.17 | 4,457 | +0.38(+1.46%) |
Sep 11, 2020 | 25.90 | 25.99 | 25.79 | 25.79 | 1,206 | -0.11(-0.42%) |
Sep 10, 2020 | 26.44 | 26.44 | 25.85 | 25.90 | 1,951 | -0.30(-1.14%) |
Sep 09, 2020 | 26.10 | 26.39 | 26.10 | 26.20 | 231,517 | +0.20(+0.77%) |
Sep 08, 2020 | 26.23 | 26.27 | 26.00 | 26.00 | 5,036 | -0.63(-2.35%) |
Sep 04, 2020 | 26.90 | 26.98 | 26.47 | 26.63 | 5,129 | -0.11(-0.41%) |
Sep 03, 2020 | 27.44 | 27.44 | 26.63 | 26.74 | 17,393 | -0.70(-2.54%) |
Sep 02, 2020 | 27.23 | 27.49 | 27.22 | 27.43 | 11,560 | +0.25(+0.91%) |
Sep 01, 2020 | 26.65 | 27.18 | 26.55 | 27.18 | 8,919 | +0.29(+1.07%) |
Aug 31, 2020 | 26.91 | 26.98 | 26.71 | 26.90 | 13,625 | -0.02(-0.08%) |
Aug 28, 2020 | 26.82 | 26.92 | 26.80 | 26.92 | 502 | +0.16(+0.60%) |
Aug 27, 2020 | 26.74 | 26.85 | 26.63 | 26.76 | 3,334 | +0.09(+0.34%) |
Aug 26, 2020 | 26.62 | 26.82 | 26.49 | 26.67 | 16,715 | -0.05(-0.18%) |
Aug 25, 2020 | 26.77 | 26.77 | 26.55 | 26.72 | 2,225 | -0.05(-0.18%) |
Aug 24, 2020 | 26.64 | 26.83 | 26.48 | 26.76 | 8,472 | +0.39(+1.49%) |
Aug 21, 2020 | 26.46 | 26.51 | 26.21 | 26.37 | 16,393 | -0.15(-0.58%) |
Aug 20, 2020 | 26.58 | 26.62 | 26.52 | 26.52 | 2,027 | -0.29(-1.07%) |
Aug 19, 2020 | 27.13 | 27.13 | 26.81 | 26.81 | 4,433 | +0.04(+0.16%) |
Aug 18, 2020 | 27.00 | 27.03 | 26.77 | 26.77 | 1,776 | -0.47(-1.71%) |
Aug 17, 2020 | 27.33 | 27.33 | 27.15 | 27.23 | 10,097 | +0.06(+0.24%) |
Aug 14, 2020 | 26.94 | 27.35 | 26.89 | 27.17 | 21,120 | +0.06(+0.24%) |
Aug 13, 2020 | 27.36 | 27.39 | 27.01 | 27.10 | 24,489 | -0.44(-1.59%) |
Aug 12, 2020 | 28.09 | 28.09 | 27.38 | 27.54 | 35,308 | -0.07(-0.25%) |
Aug 11, 2020 | 27.79 | 28.04 | 27.61 | 27.61 | 54,794 | +0.29(+1.05%) |
Aug 10, 2020 | 27.23 | 27.50 | 27.19 | 27.32 | 24,360 | +0.48(+1.78%) |
Aug 07, 2020 | 26.12 | 26.84 | 26.12 | 26.84 | 3,117 | +0.53(+2.00%) |
Aug 06, 2020 | 26.26 | 26.35 | 26.26 | 26.32 | 1,145 | +0.10(+0.38%) |
Aug 05, 2020 | 25.85 | 26.22 | 25.85 | 26.22 | 10,042 | +0.72(+2.81%) |
Aug 04, 2020 | 25.23 | 25.50 | 25.23 | 25.50 | 7,836 | +0.30(+1.18%) |