Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.64 | 26.90 | 26.34 | 26.67 | 2,721,771 | +0.07(+0.28%) |
Sep 29, 2020 | 26.77 | 26.94 | 26.24 | 26.60 | 1,175,876 | -0.26(-0.98%) |
Sep 28, 2020 | 26.36 | 27.00 | 26.23 | 26.86 | 1,578,899 | +0.93(+3.58%) |
Sep 25, 2020 | 25.52 | 25.98 | 25.36 | 25.93 | 1,256,929 | +0.45(+1.76%) |
Sep 24, 2020 | 25.37 | 25.75 | 25.25 | 25.48 | 1,381,604 | +0.13(+0.52%) |
Sep 23, 2020 | 26.32 | 26.47 | 25.31 | 25.35 | 1,492,717 | -0.99(-3.77%) |
Sep 22, 2020 | 26.13 | 26.53 | 26.06 | 26.34 | 1,600,616 | +0.30(+1.15%) |
Sep 21, 2020 | 26.36 | 26.40 | 25.58 | 26.04 | 2,555,647 | -0.66(-2.46%) |
Sep 18, 2020 | 26.82 | 27.00 | 26.53 | 26.70 | 3,174,731 | -0.30(-1.11%) |
Sep 17, 2020 | 27.31 | 27.43 | 26.71 | 27.00 | 2,131,791 | -0.51(-1.84%) |
Sep 16, 2020 | 27.98 | 28.19 | 27.46 | 27.50 | 2,178,366 | -0.32(-1.14%) |
Sep 15, 2020 | 27.90 | 28.24 | 27.67 | 27.82 | 2,195,099 | +0.01(+0.03%) |
Sep 14, 2020 | 27.12 | 27.87 | 26.99 | 27.81 | 1,988,523 | +0.98(+3.66%) |
Sep 11, 2020 | 27.04 | 27.18 | 26.61 | 26.83 | 1,908,099 | -0.21(-0.76%) |
Sep 10, 2020 | 27.15 | 27.38 | 27.02 | 27.04 | 1,869,836 | -0.26(-0.96%) |
Sep 09, 2020 | 26.77 | 27.38 | 26.77 | 27.30 | 2,072,995 | +0.71(+2.67%) |
Sep 08, 2020 | 26.70 | 26.77 | 26.33 | 26.59 | 3,073,725 | -0.20(-0.73%) |
Sep 04, 2020 | 26.87 | 27.14 | 26.25 | 26.78 | 2,170,064 | -0.07(-0.28%) |
Sep 03, 2020 | 27.46 | 27.66 | 26.69 | 26.86 | 1,315,635 | -0.58(-2.11%) |
Sep 02, 2020 | 26.71 | 27.46 | 26.59 | 27.44 | 1,284,651 | +0.65(+2.44%) |
Sep 01, 2020 | 26.67 | 26.98 | 26.48 | 26.78 | 1,182,287 | +0.01(+0.04%) |
Aug 31, 2020 | 26.81 | 27.04 | 26.73 | 26.77 | 1,955,861 | -0.05(-0.17%) |
Aug 28, 2020 | 26.58 | 26.83 | 26.43 | 26.82 | 1,613,722 | +0.36(+1.34%) |
Aug 27, 2020 | 26.46 | 26.69 | 26.20 | 26.47 | 1,105,114 | +0.08(+0.32%) |
Aug 26, 2020 | 26.36 | 26.48 | 26.06 | 26.38 | 2,407,533 | -0.03(-0.11%) |
Aug 25, 2020 | 26.65 | 26.80 | 26.16 | 26.41 | 1,797,308 | -0.24(-0.91%) |
Aug 24, 2020 | 26.82 | 26.85 | 26.10 | 26.65 | 1,887,034 | -0.17(-0.63%) |
Aug 21, 2020 | 26.70 | 26.89 | 26.47 | 26.82 | 1,617,680 | +0.20(+0.74%) |
Aug 20, 2020 | 26.41 | 26.89 | 26.41 | 26.62 | 1,818,523 | +0.21(+0.78%) |
Aug 19, 2020 | 26.81 | 26.91 | 26.24 | 26.42 | 2,191,785 | -0.27(-1.02%) |
Aug 18, 2020 | 26.39 | 26.88 | 26.27 | 26.69 | 7,512,633 | -0.15(-0.56%) |
Aug 17, 2020 | 26.27 | 26.91 | 26.15 | 26.84 | 1,120,436 | +0.57(+2.17%) |
Aug 14, 2020 | 26.67 | 26.67 | 26.22 | 26.27 | 1,216,870 | -0.37(-1.40%) |
Aug 13, 2020 | 26.99 | 27.40 | 26.56 | 26.64 | 1,646,333 | -0.36(-1.35%) |
Aug 12, 2020 | 26.49 | 27.04 | 26.49 | 27.01 | 1,722,298 | +0.68(+2.59%) |
Aug 11, 2020 | 26.96 | 26.99 | 26.30 | 26.33 | 2,400,632 | -0.49(-1.81%) |
Aug 10, 2020 | 27.34 | 27.50 | 26.67 | 26.81 | 1,492,955 | -0.50(-1.85%) |
Aug 07, 2020 | 26.91 | 27.40 | 26.75 | 27.32 | 1,424,602 | +0.25(+0.93%) |
Aug 06, 2020 | 27.03 | 27.25 | 26.91 | 27.06 | 1,473,600 | -0.09(-0.34%) |
Aug 05, 2020 | 27.34 | 27.43 | 26.97 | 27.16 | 849,651 | -0.11(-0.41%) |
Aug 04, 2020 | 26.77 | 27.38 | 26.77 | 27.27 | 1,808,748 | +0.43(+1.60%) |
Aug 03, 2020 | 27.02 | 27.10 | 26.72 | 26.84 | 1,224,382 | -0.27(-1.00%) |
Jul 31, 2020 | 27.02 | 27.18 | 26.52 | 27.11 | 1,642,283 | +0.12(+0.45%) |
Jul 30, 2020 | 26.35 | 27.13 | 26.31 | 26.99 | 1,581,951 | +0.30(+1.12%) |
Jul 29, 2020 | 26.52 | 26.82 | 26.44 | 26.69 | 2,198,609 | +0.38(+1.46%) |
Jul 28, 2020 | 25.71 | 26.46 | 25.68 | 26.31 | 1,395,938 | +0.49(+1.88%) |
Jul 27, 2020 | 25.39 | 25.88 | 25.16 | 25.82 | 1,274,331 | +0.33(+1.28%) |
Jul 24, 2020 | 25.83 | 25.89 | 25.41 | 25.49 | 1,184,031 | -0.33(-1.27%) |
Jul 23, 2020 | 26.33 | 26.48 | 25.59 | 25.82 | 1,378,251 | -0.51(-1.95%) |
Jul 22, 2020 | 25.62 | 26.36 | 25.62 | 26.33 | 1,557,401 | +0.64(+2.51%) |
Jul 21, 2020 | 25.74 | 25.86 | 25.51 | 25.69 | 1,855,669 | -0.05(-0.18%) |
Jul 20, 2020 | 25.83 | 25.94 | 25.58 | 25.74 | 1,040,134 | -0.20(-0.76%) |
Jul 17, 2020 | 25.67 | 26.10 | 25.54 | 25.93 | 1,431,127 | +0.44(+1.72%) |
Jul 16, 2020 | 25.42 | 25.62 | 25.24 | 25.49 | 1,495,993 | +0.01(+0.04%) |
Jul 15, 2020 | 25.35 | 25.54 | 25.02 | 25.48 | 1,599,189 | +0.19(+0.74%) |
Jul 14, 2020 | 24.61 | 25.37 | 24.59 | 25.30 | 1,735,899 | +0.59(+2.38%) |
Jul 13, 2020 | 24.90 | 25.40 | 24.66 | 24.71 | 1,516,927 | -0.12(-0.49%) |
Jul 10, 2020 | 25.04 | 25.19 | 24.71 | 24.83 | 1,639,074 | -0.17(-0.67%) |
Jul 09, 2020 | 24.95 | 25.18 | 24.75 | 25.00 | 1,932,147 | -0.10(-0.41%) |
Jul 08, 2020 | 24.97 | 25.20 | 24.87 | 25.10 | 1,707,821 | +0.24(+0.98%) |
Jul 07, 2020 | 25.30 | 25.39 | 24.84 | 24.86 | 1,234,419 | -0.71(-2.78%) |
Jul 06, 2020 | 26.19 | 26.19 | 25.52 | 25.57 | 941,016 | -0.18(-0.69%) |
Jul 02, 2020 | 26.46 | 26.46 | 25.54 | 25.75 | 1,030,531 | -0.37(-1.43%) |