Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.94 | 26.12 | 25.44 | 25.85 | 6,591 | +0.09(+0.35%) |
Oct 29, 2020 | 26.14 | 26.14 | 25.02 | 25.76 | 12,648 | -0.52(-1.98%) |
Oct 28, 2020 | 27.27 | 27.27 | 26.28 | 26.28 | 4,900 | -1.30(-4.71%) |
Oct 27, 2020 | 27.57 | 27.79 | 27.57 | 27.58 | 5,443 | +0.17(+0.62%) |
Oct 26, 2020 | 27.41 | 28.03 | 27.40 | 27.41 | 6,804 | -0.27(-0.97%) |
Oct 23, 2020 | 28.00 | 28.28 | 27.33 | 27.68 | 8,266 | -0.09(-0.32%) |
Oct 22, 2020 | 27.30 | 27.86 | 27.30 | 27.77 | 16,353 | +0.44(+1.60%) |
Oct 21, 2020 | 26.50 | 27.42 | 26.50 | 27.33 | 10,266 | +0.13(+0.46%) |
Oct 20, 2020 | 27.10 | 27.20 | 27.09 | 27.20 | 2,678 | +0.34(+1.27%) |
Oct 19, 2020 | 27.35 | 27.35 | 26.86 | 26.86 | 4,337 | -0.64(-2.31%) |
Oct 16, 2020 | 27.10 | 28.23 | 27.10 | 27.50 | 12,176 | -0.05(-0.19%) |
Oct 15, 2020 | 27.10 | 27.55 | 26.16 | 27.55 | 23,094 | +0.07(+0.26%) |
Oct 14, 2020 | 27.38 | 27.70 | 26.73 | 27.48 | 14,923 | +0.10(+0.36%) |
Oct 13, 2020 | 27.97 | 28.23 | 27.33 | 27.38 | 6,962 | -0.71(-2.52%) |
Oct 12, 2020 | 27.81 | 28.31 | 27.81 | 28.09 | 6,537 | +0.19(+0.67%) |
Oct 09, 2020 | 28.07 | 28.27 | 27.81 | 27.90 | 2,792 | +0.06(+0.23%) |
Oct 08, 2020 | 28.11 | 28.41 | 27.61 | 27.84 | 14,128 | -0.27(-0.96%) |
Oct 07, 2020 | 27.09 | 28.26 | 26.51 | 28.11 | 20,105 | +1.43(+5.37%) |
Oct 06, 2020 | 26.85 | 27.15 | 26.68 | 26.68 | 9,191 | -0.23(-0.87%) |
Oct 05, 2020 | 26.43 | 26.93 | 26.40 | 26.91 | 7,386 | +0.61(+2.31%) |
Oct 02, 2020 | 25.81 | 26.30 | 25.81 | 26.30 | 5,027 | +0.65(+2.55%) |
Oct 01, 2020 | 25.31 | 26.19 | 25.31 | 25.65 | 6,018 | +0.03(+0.10%) |
Sep 30, 2020 | 25.92 | 26.11 | 25.31 | 25.62 | 5,833 | -0.04(-0.14%) |
Sep 29, 2020 | 25.88 | 25.88 | 25.23 | 25.65 | 12,753 | +0.13(+0.49%) |
Sep 28, 2020 | 25.20 | 25.96 | 24.97 | 25.53 | 8,018 | +0.69(+2.77%) |
Sep 25, 2020 | 24.17 | 25.00 | 24.11 | 24.84 | 9,942 | +0.98(+4.09%) |
Sep 24, 2020 | 24.45 | 24.93 | 23.77 | 23.86 | 11,158 | -0.85(-3.44%) |
Sep 23, 2020 | 26.23 | 26.28 | 24.71 | 24.71 | 37,499 | -1.61(-6.10%) |
Sep 22, 2020 | 26.06 | 26.53 | 25.99 | 26.32 | 11,149 | +0.37(+1.41%) |
Sep 21, 2020 | 26.39 | 27.43 | 25.87 | 25.96 | 15,029 | -0.81(-3.03%) |
Sep 18, 2020 | 27.11 | 27.45 | 26.77 | 26.77 | 38,891 | -0.35(-1.28%) |
Sep 17, 2020 | 26.91 | 27.14 | 26.89 | 27.11 | 3,634 | +0.12(+0.46%) |
Sep 16, 2020 | 27.89 | 27.89 | 26.99 | 26.99 | 8,972 | -0.62(-2.23%) |
Sep 15, 2020 | 27.86 | 28.24 | 27.44 | 27.61 | 7,702 | -0.10(-0.35%) |
Sep 14, 2020 | 27.04 | 27.93 | 27.04 | 27.70 | 8,902 | +0.62(+2.31%) |
Sep 11, 2020 | 27.17 | 27.26 | 26.71 | 27.08 | 15,578 | +0.05(+0.20%) |
Sep 10, 2020 | 27.63 | 27.63 | 26.60 | 27.03 | 15,921 | -0.37(-1.34%) |
Sep 09, 2020 | 26.99 | 27.49 | 26.87 | 27.39 | 9,581 | +0.36(+1.32%) |
Sep 08, 2020 | 26.43 | 27.11 | 26.16 | 27.03 | 10,525 | +0.01(+0.03%) |
Sep 04, 2020 | 27.02 | 27.11 | 26.33 | 27.03 | 10,423 | +0.12(+0.43%) |
Sep 03, 2020 | 26.86 | 27.65 | 26.62 | 26.91 | 14,802 | -0.05(-0.20%) |
Sep 02, 2020 | 28.62 | 28.80 | 26.58 | 26.96 | 97,241 | -1.37(-4.85%) |
Sep 01, 2020 | 29.00 | 29.41 | 28.18 | 28.34 | 25,980 | -0.50(-1.73%) |
Aug 31, 2020 | 29.30 | 29.64 | 28.84 | 28.84 | 22,764 | -0.47(-1.61%) |
Aug 28, 2020 | 28.86 | 29.31 | 28.49 | 29.31 | 12,328 | +0.49(+1.70%) |
Aug 27, 2020 | 28.91 | 29.06 | 28.37 | 28.82 | 7,947 | +0.27(+0.94%) |
Aug 26, 2020 | 28.91 | 28.91 | 28.55 | 28.55 | 7,223 | -0.27(-0.93%) |
Aug 25, 2020 | 28.75 | 29.02 | 28.75 | 28.82 | 11,039 | -0.03(-0.09%) |
Aug 24, 2020 | 29.04 | 29.37 | 28.04 | 28.85 | 8,780 | -0.11(-0.37%) |
Aug 21, 2020 | 28.69 | 28.95 | 28.25 | 28.95 | 19,613 | -0.07(-0.25%) |
Aug 20, 2020 | 27.54 | 29.27 | 27.54 | 29.02 | 18,676 | +1.22(+4.40%) |
Aug 19, 2020 | 27.53 | 28.42 | 27.53 | 27.80 | 12,874 | +0.25(+0.91%) |
Aug 18, 2020 | 27.96 | 27.96 | 27.55 | 27.55 | 4,043 | -0.37(-1.31%) |
Aug 17, 2020 | 28.66 | 28.66 | 27.65 | 27.92 | 4,213 | +0.26(+0.94%) |
Aug 14, 2020 | 28.13 | 28.79 | 27.56 | 27.66 | 8,630 | -0.46(-1.65%) |
Aug 13, 2020 | 28.77 | 28.77 | 28.12 | 28.12 | 3,753 | -0.75(-2.60%) |
Aug 12, 2020 | 29.04 | 29.13 | 28.53 | 28.87 | 7,343 | +0.29(+1.03%) |
Aug 11, 2020 | 29.08 | 29.37 | 28.58 | 28.58 | 15,416 | -0.30(-1.05%) |
Aug 10, 2020 | 29.13 | 29.13 | 28.67 | 28.88 | 5,457 | -0.04(-0.15%) |
Aug 07, 2020 | 28.82 | 29.44 | 28.02 | 28.93 | 15,690 | +0.04(+0.15%) |
Aug 06, 2020 | 28.61 | 29.12 | 27.55 | 28.88 | 61,435 | -0.23(-0.80%) |
Aug 05, 2020 | 27.95 | 29.27 | 27.29 | 29.11 | 22,607 | +1.16(+4.15%) |
Aug 04, 2020 | 27.44 | 28.01 | 26.81 | 27.95 | 17,219 | +0.54(+1.95%) |