Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.17 | 27.29 | 26.88 | 27.18 | 238,544 | +0.24(+0.88%) |
Sep 29, 2020 | 26.86 | 27.08 | 26.69 | 26.94 | 152,151 | +0.13(+0.49%) |
Sep 28, 2020 | 27.01 | 27.15 | 26.60 | 26.81 | 192,654 | +0.00(+0.00%) |
Sep 25, 2020 | 26.57 | 26.84 | 26.35 | 26.81 | 140,963 | +0.23(+0.86%) |
Sep 24, 2020 | 25.58 | 26.78 | 25.50 | 26.58 | 250,772 | +1.01(+3.96%) |
Sep 23, 2020 | 26.11 | 26.11 | 25.53 | 25.57 | 167,870 | -0.51(-1.96%) |
Sep 22, 2020 | 26.13 | 26.48 | 25.84 | 26.08 | 264,486 | -0.05(-0.20%) |
Sep 21, 2020 | 26.30 | 26.38 | 25.73 | 26.13 | 285,996 | -0.44(-1.65%) |
Sep 18, 2020 | 26.86 | 27.00 | 26.35 | 26.57 | 405,952 | -0.13(-0.49%) |
Sep 17, 2020 | 26.77 | 26.86 | 26.51 | 26.71 | 212,959 | -0.19(-0.72%) |
Sep 16, 2020 | 27.06 | 27.30 | 26.88 | 26.90 | 149,480 | -0.05(-0.20%) |
Sep 15, 2020 | 27.14 | 27.31 | 26.86 | 26.95 | 118,232 | -0.18(-0.68%) |
Sep 14, 2020 | 26.95 | 27.28 | 26.94 | 27.14 | 157,391 | +0.33(+1.25%) |
Sep 11, 2020 | 26.89 | 27.05 | 26.58 | 26.80 | 118,341 | -0.12(-0.46%) |
Sep 10, 2020 | 27.52 | 27.52 | 26.91 | 26.93 | 176,231 | -0.54(-1.95%) |
Sep 09, 2020 | 27.53 | 27.84 | 27.30 | 27.46 | 159,992 | +0.04(+0.16%) |
Sep 08, 2020 | 27.93 | 28.14 | 27.16 | 27.42 | 173,680 | -0.60(-2.13%) |
Sep 04, 2020 | 28.03 | 28.18 | 27.62 | 28.02 | 187,004 | +0.18(+0.66%) |
Sep 03, 2020 | 28.10 | 28.40 | 27.62 | 27.83 | 158,223 | -0.18(-0.66%) |
Sep 02, 2020 | 27.45 | 28.18 | 27.45 | 28.02 | 271,949 | +0.42(+1.53%) |
Sep 01, 2020 | 28.06 | 28.16 | 27.45 | 27.59 | 239,088 | -0.55(-1.94%) |
Aug 31, 2020 | 28.17 | 28.31 | 27.88 | 28.14 | 235,136 | -0.12(-0.44%) |
Aug 28, 2020 | 28.63 | 28.64 | 28.08 | 28.26 | 137,666 | -0.31(-1.08%) |
Aug 27, 2020 | 28.84 | 29.15 | 28.53 | 28.57 | 161,073 | -0.13(-0.46%) |
Aug 26, 2020 | 28.65 | 28.70 | 28.28 | 28.70 | 168,314 | +0.01(+0.03%) |
Aug 25, 2020 | 28.56 | 28.96 | 28.56 | 28.69 | 210,532 | +0.20(+0.71%) |
Aug 24, 2020 | 28.15 | 28.57 | 28.15 | 28.49 | 156,534 | +0.40(+1.44%) |
Aug 21, 2020 | 27.90 | 28.25 | 27.75 | 28.09 | 475,866 | +0.03(+0.09%) |
Aug 20, 2020 | 27.97 | 28.35 | 27.96 | 28.06 | 233,502 | -0.06(-0.22%) |
Aug 19, 2020 | 28.23 | 28.48 | 28.11 | 28.12 | 152,407 | -0.18(-0.62%) |
Aug 18, 2020 | 28.69 | 28.70 | 28.23 | 28.30 | 213,694 | -0.47(-1.62%) |
Aug 17, 2020 | 28.52 | 29.06 | 28.46 | 28.76 | 169,686 | +0.36(+1.27%) |
Aug 14, 2020 | 28.29 | 28.82 | 28.18 | 28.40 | 196,894 | -0.02(-0.06%) |
Aug 13, 2020 | 28.19 | 28.68 | 28.15 | 28.42 | 139,755 | +0.07(+0.25%) |
Aug 12, 2020 | 27.68 | 28.50 | 27.68 | 28.35 | 307,937 | +0.68(+2.45%) |
Aug 11, 2020 | 27.67 | 28.00 | 27.55 | 27.67 | 267,649 | +0.21(+0.77%) |
Aug 10, 2020 | 27.71 | 28.02 | 27.37 | 27.46 | 287,952 | -0.28(-1.01%) |
Aug 07, 2020 | 27.03 | 27.82 | 27.03 | 27.74 | 321,033 | +0.61(+2.24%) |
Aug 06, 2020 | 27.27 | 27.48 | 26.82 | 27.14 | 211,289 | -0.18(-0.64%) |
Aug 05, 2020 | 28.03 | 28.03 | 27.14 | 27.31 | 275,031 | -0.62(-2.20%) |
Aug 04, 2020 | 27.62 | 28.23 | 27.36 | 27.93 | 287,719 | +0.16(+0.57%) |
Aug 03, 2020 | 28.00 | 28.09 | 27.11 | 27.77 | 465,032 | -0.11(-0.41%) |
Jul 31, 2020 | 27.43 | 27.93 | 27.15 | 27.89 | 465,976 | +0.35(+1.28%) |
Jul 30, 2020 | 27.65 | 27.74 | 27.39 | 27.53 | 213,754 | -0.26(-0.92%) |
Jul 29, 2020 | 27.60 | 27.87 | 27.29 | 27.79 | 335,478 | +0.26(+0.96%) |
Jul 28, 2020 | 27.33 | 28.27 | 27.33 | 27.52 | 401,665 | +0.15(+0.55%) |
Jul 27, 2020 | 27.11 | 27.42 | 26.25 | 27.38 | 505,603 | +0.18(+0.65%) |
Jul 24, 2020 | 28.50 | 28.80 | 26.79 | 27.20 | 572,721 | -1.28(-4.51%) |
Jul 23, 2020 | 28.50 | 28.75 | 28.23 | 28.48 | 373,167 | +0.06(+0.22%) |
Jul 22, 2020 | 28.90 | 29.10 | 28.30 | 28.42 | 370,030 | -0.64(-2.21%) |
Jul 21, 2020 | 29.51 | 29.91 | 28.96 | 29.06 | 200,780 | -0.35(-1.20%) |
Jul 20, 2020 | 29.59 | 29.63 | 29.20 | 29.42 | 237,997 | -0.34(-1.15%) |
Jul 17, 2020 | 29.93 | 30.08 | 29.74 | 29.76 | 148,125 | -0.14(-0.47%) |
Jul 16, 2020 | 30.18 | 30.38 | 29.84 | 29.90 | 153,212 | -0.24(-0.79%) |
Jul 15, 2020 | 30.34 | 30.56 | 30.07 | 30.14 | 185,753 | +0.11(+0.38%) |
Jul 14, 2020 | 29.29 | 30.05 | 29.29 | 30.02 | 203,634 | +0.75(+2.55%) |
Jul 13, 2020 | 29.74 | 30.07 | 29.26 | 29.28 | 573,768 | -0.47(-1.57%) |
Jul 10, 2020 | 28.82 | 29.77 | 28.77 | 29.74 | 681,514 | +0.84(+2.89%) |
Jul 09, 2020 | 29.33 | 29.44 | 28.87 | 28.91 | 178,724 | -0.54(-1.82%) |
Jul 08, 2020 | 29.71 | 29.84 | 29.18 | 29.44 | 191,601 | -0.34(-1.15%) |
Jul 07, 2020 | 29.73 | 30.01 | 29.68 | 29.79 | 168,759 | -0.18(-0.62%) |
Jul 06, 2020 | 30.59 | 30.68 | 29.87 | 29.97 | 173,609 | -0.26(-0.87%) |
Jul 02, 2020 | 30.24 | 30.54 | 30.19 | 30.23 | 124,934 | +0.17(+0.56%) |