Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.42 | 26.43 | 25.83 | 25.92 | 130,738 | -0.83(-3.11%) |
Oct 29, 2020 | 26.55 | 26.88 | 26.55 | 26.76 | 102,098 | +0.46(+1.75%) |
Oct 28, 2020 | 26.65 | 26.69 | 26.23 | 26.30 | 193,212 | -0.63(-2.33%) |
Oct 27, 2020 | 26.65 | 26.94 | 26.61 | 26.92 | 189,030 | +0.60(+2.27%) |
Oct 26, 2020 | 26.36 | 26.58 | 26.13 | 26.33 | 199,200 | -0.31(-1.17%) |
Oct 23, 2020 | 26.68 | 26.81 | 26.41 | 26.64 | 76,971 | +0.03(+0.11%) |
Oct 22, 2020 | 26.82 | 26.87 | 26.39 | 26.61 | 236,576 | +0.06(+0.24%) |
Oct 21, 2020 | 26.61 | 26.78 | 26.42 | 26.55 | 80,988 | -0.11(-0.42%) |
Oct 20, 2020 | 26.72 | 26.81 | 26.51 | 26.66 | 468,375 | +0.11(+0.41%) |
Oct 19, 2020 | 26.88 | 26.97 | 26.46 | 26.55 | 223,283 | -0.11(-0.40%) |
Oct 16, 2020 | 26.86 | 26.90 | 26.66 | 26.66 | 136,769 | -0.05(-0.18%) |
Oct 15, 2020 | 26.62 | 26.76 | 26.46 | 26.71 | 216,063 | -0.36(-1.34%) |
Oct 14, 2020 | 27.39 | 27.50 | 26.92 | 27.07 | 168,020 | -0.25(-0.93%) |
Oct 13, 2020 | 27.38 | 27.38 | 27.02 | 27.32 | 132,088 | +0.01(+0.04%) |
Oct 12, 2020 | 27.30 | 27.44 | 27.24 | 27.31 | 171,419 | +0.25(+0.94%) |
Oct 09, 2020 | 26.87 | 27.06 | 26.84 | 27.06 | 79,015 | +0.28(+1.06%) |
Oct 08, 2020 | 26.94 | 26.99 | 26.75 | 26.78 | 68,514 | -0.01(-0.04%) |
Oct 07, 2020 | 26.85 | 26.88 | 26.69 | 26.79 | 205,457 | +0.27(+1.03%) |
Oct 06, 2020 | 26.72 | 26.89 | 26.46 | 26.51 | 170,583 | -0.24(-0.91%) |
Oct 05, 2020 | 26.60 | 26.78 | 26.53 | 26.76 | 168,501 | +0.32(+1.22%) |
Oct 02, 2020 | 26.36 | 26.79 | 26.33 | 26.43 | 147,093 | -0.59(-2.17%) |
Oct 01, 2020 | 26.76 | 27.09 | 26.76 | 27.02 | 194,721 | +0.45(+1.69%) |
Sep 30, 2020 | 26.50 | 26.78 | 26.41 | 26.57 | 147,180 | +0.10(+0.37%) |
Sep 29, 2020 | 26.64 | 26.65 | 26.39 | 26.47 | 315,943 | -0.11(-0.40%) |
Sep 28, 2020 | 26.61 | 26.61 | 26.34 | 26.58 | 309,164 | +0.22(+0.82%) |
Sep 25, 2020 | 26.19 | 26.44 | 25.93 | 26.36 | 320,559 | +0.29(+1.13%) |
Sep 24, 2020 | 25.90 | 26.29 | 25.83 | 26.07 | 327,880 | -0.16(-0.60%) |
Sep 23, 2020 | 26.63 | 26.72 | 26.13 | 26.23 | 143,492 | -0.41(-1.54%) |
Sep 22, 2020 | 26.63 | 26.68 | 26.23 | 26.64 | 161,268 | +0.07(+0.26%) |
Sep 21, 2020 | 26.04 | 26.57 | 25.93 | 26.57 | 108,298 | +0.10(+0.37%) |
Sep 18, 2020 | 26.77 | 26.78 | 26.13 | 26.47 | 96,392 | -0.01(-0.04%) |
Sep 17, 2020 | 26.17 | 26.48 | 26.02 | 26.48 | 165,341 | -0.04(-0.15%) |
Sep 16, 2020 | 26.88 | 26.88 | 26.41 | 26.52 | 338,639 | -0.11(-0.40%) |
Sep 15, 2020 | 26.57 | 26.66 | 26.44 | 26.63 | 101,333 | +0.44(+1.68%) |
Sep 14, 2020 | 26.04 | 26.31 | 25.92 | 26.19 | 114,865 | +0.56(+2.18%) |
Sep 11, 2020 | 25.86 | 25.93 | 25.37 | 25.63 | 63,069 | +0.03(+0.11%) |
Sep 10, 2020 | 26.09 | 26.30 | 25.48 | 25.60 | 130,135 | -0.28(-1.10%) |
Sep 09, 2020 | 25.60 | 25.95 | 25.53 | 25.89 | 141,414 | +0.70(+2.80%) |
Sep 08, 2020 | 25.41 | 25.60 | 25.01 | 25.18 | 146,816 | -0.95(-3.63%) |
Sep 04, 2020 | 26.25 | 26.35 | 25.24 | 26.13 | 350,100 | -0.25(-0.96%) |
Sep 03, 2020 | 27.29 | 27.34 | 26.08 | 26.38 | 507,858 | -0.95(-3.47%) |
Sep 02, 2020 | 27.63 | 27.71 | 27.10 | 27.33 | 191,253 | +0.19(+0.68%) |
Sep 01, 2020 | 26.77 | 27.15 | 26.71 | 27.15 | 151,058 | +0.58(+2.17%) |
Aug 31, 2020 | 26.67 | 26.69 | 26.41 | 26.57 | 1,434,040 | +0.05(+0.18%) |
Aug 28, 2020 | 26.54 | 26.61 | 26.37 | 26.52 | 160,790 | +0.11(+0.41%) |
Aug 27, 2020 | 26.80 | 26.89 | 26.33 | 26.41 | 114,294 | -0.36(-1.35%) |
Aug 26, 2020 | 26.55 | 26.88 | 26.55 | 26.78 | 409,851 | +0.31(+1.18%) |
Aug 25, 2020 | 26.36 | 26.46 | 26.08 | 26.46 | 314,411 | +0.05(+0.19%) |
Aug 24, 2020 | 26.41 | 26.53 | 26.17 | 26.41 | 193,440 | +0.49(+1.89%) |
Aug 21, 2020 | 25.96 | 25.97 | 25.83 | 25.92 | 77,993 | -0.04(-0.15%) |
Aug 20, 2020 | 25.87 | 25.97 | 25.68 | 25.96 | 103,759 | -0.05(-0.19%) |
Aug 19, 2020 | 26.18 | 26.23 | 25.92 | 26.01 | 172,730 | -0.04(-0.15%) |
Aug 18, 2020 | 25.84 | 26.07 | 25.75 | 26.05 | 203,264 | +0.42(+1.64%) |
Aug 17, 2020 | 25.32 | 25.63 | 25.30 | 25.63 | 152,846 | +0.48(+1.91%) |
Aug 14, 2020 | 25.18 | 25.27 | 25.04 | 25.15 | 111,929 | -0.03(-0.12%) |
Aug 13, 2020 | 25.29 | 25.39 | 25.04 | 25.18 | 158,968 | +0.27(+1.10%) |
Aug 12, 2020 | 24.55 | 24.91 | 24.49 | 24.91 | 169,612 | +0.67(+2.74%) |
Aug 11, 2020 | 24.80 | 24.80 | 24.23 | 24.24 | 197,356 | -0.82(-3.28%) |
Aug 10, 2020 | 25.56 | 25.60 | 24.99 | 25.06 | 112,049 | -0.37(-1.46%) |
Aug 07, 2020 | 25.88 | 25.88 | 25.20 | 25.44 | 178,372 | -0.45(-1.74%) |
Aug 06, 2020 | 26.08 | 26.09 | 25.68 | 25.89 | 234,711 | +0.31(+1.22%) |
Aug 05, 2020 | 25.64 | 25.68 | 25.45 | 25.57 | 249,065 | +0.30(+1.20%) |
Aug 04, 2020 | 24.95 | 25.27 | 24.81 | 25.27 | 408,528 | +0.44(+1.77%) |