Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.21 | 29.43 | 28.21 | 29.21 | 10,200 | +0.95(+3.36%) |
Oct 29, 2020 | 26.29 | 28.50 | 26.29 | 28.26 | 14,444 | +1.28(+4.74%) |
Oct 28, 2020 | 27.14 | 27.15 | 25.36 | 26.98 | 5,617 | -0.23(-0.85%) |
Oct 27, 2020 | 29.52 | 29.52 | 27.21 | 27.21 | 12,282 | -2.31(-7.83%) |
Oct 26, 2020 | 29.53 | 29.95 | 29.25 | 29.52 | 8,294 | -0.42(-1.40%) |
Oct 23, 2020 | 29.17 | 29.95 | 28.92 | 29.94 | 5,800 | +1.14(+3.96%) |
Oct 22, 2020 | 29.53 | 29.84 | 28.80 | 28.80 | 6,334 | -1.17(-3.90%) |
Oct 21, 2020 | 29.50 | 30.00 | 28.50 | 29.97 | 6,852 | +0.47(+1.59%) |
Oct 20, 2020 | 28.93 | 29.90 | 28.80 | 29.50 | 30,660 | +1.00(+3.51%) |
Oct 19, 2020 | 27.96 | 29.10 | 27.96 | 28.50 | 10,964 | +1.12(+4.09%) |
Oct 16, 2020 | 27.81 | 28.75 | 27.38 | 27.38 | 8,600 | -0.86(-3.05%) |
Oct 15, 2020 | 27.10 | 28.24 | 26.00 | 28.24 | 23,748 | +1.03(+3.79%) |
Oct 14, 2020 | 26.83 | 28.10 | 26.83 | 27.21 | 7,375 | +0.31(+1.15%) |
Oct 13, 2020 | 26.49 | 27.10 | 26.49 | 26.90 | 12,406 | +0.44(+1.66%) |
Oct 12, 2020 | 27.45 | 28.31 | 26.46 | 26.46 | 9,046 | -0.51(-1.89%) |
Oct 09, 2020 | 27.28 | 27.92 | 26.27 | 26.97 | 9,200 | +0.28(+1.05%) |
Oct 08, 2020 | 28.13 | 28.13 | 26.66 | 26.69 | 4,766 | -1.44(-5.12%) |
Oct 07, 2020 | 27.39 | 28.30 | 26.87 | 28.13 | 6,957 | +0.84(+3.08%) |
Oct 06, 2020 | 28.42 | 28.75 | 27.16 | 27.29 | 5,894 | -0.62(-2.22%) |
Oct 05, 2020 | 27.36 | 28.58 | 27.22 | 27.91 | 14,748 | +0.40(+1.45%) |
Oct 02, 2020 | 27.15 | 28.25 | 26.30 | 27.51 | 5,300 | +0.21(+0.77%) |
Oct 01, 2020 | 26.37 | 28.56 | 25.82 | 27.30 | 29,747 | +0.69(+2.59%) |
Sep 30, 2020 | 25.40 | 26.67 | 25.00 | 26.61 | 31,009 | +0.50(+1.91%) |
Sep 29, 2020 | 25.82 | 26.11 | 25.56 | 26.11 | 4,478 | +0.42(+1.63%) |
Sep 28, 2020 | 25.12 | 26.80 | 25.12 | 25.69 | 10,588 | +0.38(+1.50%) |
Sep 25, 2020 | 23.91 | 25.50 | 23.91 | 25.31 | 6,500 | +0.94(+3.86%) |
Sep 24, 2020 | 24.30 | 24.55 | 24.00 | 24.37 | 7,164 | +0.74(+3.13%) |
Sep 23, 2020 | 24.26 | 24.60 | 23.60 | 23.63 | 10,294 | -0.21(-0.88%) |
Sep 22, 2020 | 24.83 | 24.83 | 23.09 | 23.84 | 10,390 | -1.18(-4.72%) |
Sep 21, 2020 | 24.97 | 25.88 | 24.58 | 25.02 | 10,746 | -0.98(-3.77%) |
Sep 18, 2020 | 25.40 | 26.53 | 24.73 | 26.00 | 31,300 | +0.94(+3.75%) |
Sep 17, 2020 | 25.33 | 25.71 | 24.80 | 25.06 | 8,066 | +0.50(+2.04%) |
Sep 16, 2020 | 25.76 | 29.69 | 23.96 | 24.56 | 120,595 | -1.06(-4.14%) |
Sep 15, 2020 | 23.87 | 25.90 | 22.99 | 25.62 | 12,836 | +2.06(+8.74%) |
Sep 14, 2020 | 22.00 | 24.07 | 22.00 | 23.56 | 7,974 | +1.76(+8.07%) |
Sep 11, 2020 | 22.91 | 22.91 | 21.48 | 21.80 | 12,300 | -0.79(-3.50%) |
Sep 10, 2020 | 23.71 | 23.91 | 22.59 | 22.59 | 6,656 | -1.17(-4.92%) |
Sep 09, 2020 | 24.46 | 25.36 | 23.59 | 23.76 | 12,242 | -0.53(-2.18%) |
Sep 08, 2020 | 24.64 | 25.04 | 24.29 | 24.29 | 5,295 | -0.65(-2.61%) |
Sep 04, 2020 | 24.78 | 25.14 | 24.25 | 24.94 | 16,500 | +0.43(+1.75%) |
Sep 03, 2020 | 25.11 | 25.11 | 24.26 | 24.51 | 2,637 | -0.46(-1.84%) |
Sep 02, 2020 | 24.75 | 25.00 | 24.54 | 24.97 | 12,595 | -0.11(-0.44%) |
Sep 01, 2020 | 24.50 | 25.08 | 24.12 | 25.08 | 13,770 | +0.52(+2.12%) |
Aug 31, 2020 | 25.17 | 25.17 | 24.51 | 24.56 | 5,554 | -0.76(-3.00%) |
Aug 28, 2020 | 24.89 | 25.32 | 24.28 | 25.32 | 4,800 | +0.37(+1.48%) |
Aug 27, 2020 | 23.71 | 24.95 | 23.71 | 24.95 | 6,636 | +0.89(+3.70%) |
Aug 26, 2020 | 24.00 | 24.48 | 24.00 | 24.06 | 3,969 | -0.02(-0.08%) |
Aug 25, 2020 | 24.62 | 24.62 | 23.94 | 24.08 | 6,962 | -0.12(-0.50%) |
Aug 24, 2020 | 24.96 | 25.05 | 24.20 | 24.20 | 3,404 | -0.77(-3.08%) |
Aug 21, 2020 | 24.95 | 25.01 | 24.40 | 24.97 | 5,200 | +0.01(+0.04%) |
Aug 20, 2020 | 24.77 | 26.09 | 24.77 | 24.96 | 28,629 | -0.15(-0.60%) |
Aug 19, 2020 | 24.62 | 25.36 | 24.62 | 25.11 | 5,567 | +0.42(+1.70%) |
Aug 18, 2020 | 24.24 | 25.00 | 24.17 | 24.69 | 24,756 | -0.26(-1.04%) |
Aug 17, 2020 | 24.17 | 25.41 | 23.99 | 24.95 | 3,881 | -0.09(-0.36%) |
Aug 14, 2020 | 26.00 | 26.00 | 22.27 | 25.04 | 20,100 | -1.32(-5.01%) |
Aug 13, 2020 | 26.01 | 26.36 | 25.82 | 26.36 | 14,849 | +0.41(+1.58%) |
Aug 12, 2020 | 25.89 | 26.48 | 25.57 | 25.95 | 3,742 | +0.87(+3.47%) |
Aug 11, 2020 | 26.50 | 27.00 | 25.08 | 25.08 | 7,347 | -1.35(-5.11%) |
Aug 10, 2020 | 26.51 | 26.65 | 26.20 | 26.43 | 14,500 | -0.17(-0.64%) |
Aug 07, 2020 | 26.74 | 26.83 | 24.92 | 26.60 | 37,500 | -0.50(-1.85%) |
Aug 06, 2020 | 26.80 | 27.25 | 26.35 | 27.10 | 23,315 | +0.31(+1.16%) |
Aug 05, 2020 | 26.50 | 27.00 | 25.94 | 26.79 | 27,745 | +0.38(+1.44%) |
Aug 04, 2020 | 26.00 | 26.50 | 25.63 | 26.41 | 13,359 | +0.51(+1.97%) |