Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.67 | 26.88 | 26.59 | 26.71 | 18,500 | -0.24(-0.89%) |
Oct 29, 2020 | 26.77 | 27.08 | 26.77 | 26.95 | 49,071 | +0.23(+0.86%) |
Oct 28, 2020 | 26.96 | 26.96 | 26.72 | 26.72 | 28,318 | -0.49(-1.81%) |
Oct 27, 2020 | 27.20 | 27.30 | 27.11 | 27.21 | 7,991 | +0.01(+0.03%) |
Oct 26, 2020 | 27.44 | 27.44 | 27.12 | 27.21 | 5,459 | -0.20(-0.74%) |
Oct 23, 2020 | 27.38 | 27.41 | 27.36 | 27.41 | 1,400 | -0.02(-0.08%) |
Oct 22, 2020 | 27.29 | 27.43 | 27.29 | 27.43 | 5,525 | +0.16(+0.59%) |
Oct 21, 2020 | 27.45 | 27.45 | 27.27 | 27.27 | 4,389 | -0.10(-0.38%) |
Oct 20, 2020 | 27.30 | 27.40 | 27.30 | 27.37 | 6,669 | +0.09(+0.33%) |
Oct 19, 2020 | 27.40 | 27.47 | 27.21 | 27.28 | 11,367 | -0.21(-0.76%) |
Oct 16, 2020 | 27.54 | 27.54 | 27.49 | 27.49 | 2,200 | -0.01(-0.03%) |
Oct 15, 2020 | 27.36 | 27.53 | 27.36 | 27.50 | 2,341 | +0.05(+0.20%) |
Oct 14, 2020 | 27.55 | 27.55 | 27.45 | 27.45 | 4,130 | -0.13(-0.46%) |
Oct 13, 2020 | 27.66 | 27.70 | 27.57 | 27.57 | 6,011 | -0.06(-0.21%) |
Oct 12, 2020 | 27.50 | 27.74 | 27.50 | 27.63 | 2,446 | +0.18(+0.65%) |
Oct 09, 2020 | 27.40 | 27.49 | 27.40 | 27.45 | 5,000 | +0.05(+0.18%) |
Oct 08, 2020 | 27.34 | 27.40 | 27.25 | 27.40 | 4,892 | +0.09(+0.33%) |
Oct 07, 2020 | 27.09 | 27.31 | 27.09 | 27.31 | 3,522 | +0.24(+0.89%) |
Oct 06, 2020 | 27.09 | 27.18 | 27.02 | 27.07 | 5,543 | -0.02(-0.07%) |
Oct 05, 2020 | 27.05 | 27.17 | 27.05 | 27.09 | 3,000 | +0.07(+0.26%) |
Oct 02, 2020 | 26.95 | 27.02 | 26.95 | 27.02 | 2,000 | -0.01(-0.04%) |
Oct 01, 2020 | 27.07 | 27.12 | 26.99 | 27.03 | 12,039 | -0.02(-0.07%) |
Sep 30, 2020 | 27.14 | 27.16 | 27.05 | 27.05 | 6,672 | +0.17(+0.62%) |
Sep 29, 2020 | 27.07 | 27.07 | 26.83 | 26.88 | 16,448 | -0.16(-0.59%) |
Sep 28, 2020 | 27.04 | 27.07 | 26.94 | 27.04 | 20,572 | +0.17(+0.63%) |
Sep 25, 2020 | 26.74 | 26.90 | 26.56 | 26.87 | 17,800 | +0.22(+0.83%) |
Sep 24, 2020 | 26.45 | 26.72 | 26.45 | 26.65 | 18,716 | +0.03(+0.11%) |
Sep 23, 2020 | 26.91 | 26.91 | 26.59 | 26.62 | 54,437 | -0.30(-1.11%) |
Sep 22, 2020 | 26.74 | 26.92 | 26.70 | 26.92 | 16,351 | +0.11(+0.41%) |
Sep 21, 2020 | 26.93 | 26.93 | 26.56 | 26.81 | 54,676 | -0.15(-0.56%) |
Sep 18, 2020 | 26.93 | 26.96 | 26.77 | 26.96 | 27,800 | +0.00(+0.00%) |
Sep 17, 2020 | 26.86 | 27.02 | 26.86 | 26.96 | 11,811 | -0.18(-0.65%) |
Sep 16, 2020 | 27.28 | 27.29 | 27.14 | 27.14 | 4,786 | -0.08(-0.31%) |
Sep 15, 2020 | 27.20 | 27.27 | 27.15 | 27.22 | 5,242 | +0.10(+0.37%) |
Sep 14, 2020 | 27.20 | 27.23 | 27.04 | 27.12 | 16,565 | +0.11(+0.41%) |
Sep 11, 2020 | 26.93 | 27.06 | 26.87 | 27.01 | 12,300 | +0.13(+0.48%) |
Sep 10, 2020 | 27.00 | 27.06 | 26.88 | 26.88 | 2,317 | -0.15(-0.55%) |
Sep 09, 2020 | 27.10 | 27.24 | 27.03 | 27.03 | 10,327 | +0.26(+0.97%) |
Sep 08, 2020 | 26.93 | 26.95 | 26.76 | 26.77 | 12,456 | -0.27(-1.00%) |
Sep 04, 2020 | 27.14 | 27.20 | 26.80 | 27.04 | 48,600 | +0.01(+0.04%) |
Sep 03, 2020 | 27.35 | 27.35 | 26.92 | 27.03 | 32,925 | -0.38(-1.39%) |
Sep 02, 2020 | 27.40 | 27.56 | 27.40 | 27.41 | 5,092 | +0.02(+0.07%) |
Sep 01, 2020 | 27.35 | 27.42 | 27.30 | 27.39 | 31,338 | -0.04(-0.13%) |
Aug 31, 2020 | 27.52 | 27.52 | 27.36 | 27.43 | 34,822 | -0.07(-0.27%) |
Aug 28, 2020 | 27.32 | 27.50 | 27.32 | 27.50 | 748,400 | +0.19(+0.70%) |
Aug 27, 2020 | 27.45 | 27.50 | 27.30 | 27.31 | 34,849 | -0.12(-0.45%) |
Aug 26, 2020 | 27.46 | 27.49 | 27.34 | 27.43 | 25,134 | +0.15(+0.57%) |
Aug 25, 2020 | 27.30 | 27.35 | 27.25 | 27.28 | 23,484 | -0.04(-0.15%) |
Aug 24, 2020 | 27.28 | 27.33 | 27.26 | 27.32 | 13,275 | +0.15(+0.55%) |
Aug 21, 2020 | 27.18 | 27.20 | 27.09 | 27.17 | 31,900 | -0.06(-0.22%) |
Aug 20, 2020 | 27.08 | 27.23 | 27.04 | 27.23 | 90,760 | +0.14(+0.52%) |
Aug 19, 2020 | 27.29 | 27.29 | 27.09 | 27.09 | 92,233 | -0.10(-0.37%) |
Aug 18, 2020 | 27.20 | 27.20 | 27.05 | 27.19 | 33,141 | +0.08(+0.30%) |
Aug 17, 2020 | 27.15 | 27.16 | 27.09 | 27.11 | 41,881 | +0.01(+0.04%) |
Aug 14, 2020 | 27.11 | 27.12 | 27.00 | 27.10 | 71,400 | +0.06(+0.22%) |
Aug 13, 2020 | 27.13 | 27.19 | 27.04 | 27.04 | 75,026 | -0.04(-0.15%) |
Aug 12, 2020 | 27.09 | 27.16 | 27.07 | 27.08 | 40,380 | +0.18(+0.67%) |
Aug 11, 2020 | 27.18 | 27.18 | 26.90 | 26.90 | 49,656 | -0.19(-0.70%) |
Aug 10, 2020 | 27.15 | 27.15 | 26.97 | 27.09 | 160,200 | +0.04(+0.15%) |
Aug 07, 2020 | 27.04 | 27.07 | 26.89 | 27.05 | 140,400 | +0.00(+0.00%) |
Aug 06, 2020 | 26.97 | 27.05 | 26.87 | 27.05 | 819,876 | +0.10(+0.37%) |
Aug 05, 2020 | 26.97 | 27.03 | 26.89 | 26.95 | 194,626 | +0.15(+0.58%) |
Aug 04, 2020 | 26.82 | 26.90 | 26.76 | 26.80 | 151,491 | -0.03(-0.13%) |