Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.39 | 25.53 | 25.20 | 25.53 | 23,600 | +0.27(+1.07%) |
Oct 29, 2020 | 25.43 | 25.43 | 25.25 | 25.26 | 9,852 | -0.44(-1.71%) |
Oct 28, 2020 | 25.79 | 25.85 | 25.70 | 25.70 | 7,115 | -0.09(-0.35%) |
Oct 27, 2020 | 25.75 | 25.87 | 25.70 | 25.79 | 22,418 | +0.05(+0.20%) |
Oct 26, 2020 | 25.77 | 25.78 | 25.64 | 25.74 | 9,282 | -0.03(-0.12%) |
Oct 23, 2020 | 25.70 | 25.78 | 25.67 | 25.77 | 10,300 | +0.13(+0.51%) |
Oct 22, 2020 | 25.60 | 25.70 | 25.56 | 25.64 | 9,773 | +0.09(+0.35%) |
Oct 21, 2020 | 25.65 | 25.66 | 25.55 | 25.55 | 11,700 | -0.10(-0.39%) |
Oct 20, 2020 | 25.78 | 25.78 | 25.65 | 25.65 | 3,188 | +0.00(+0.00%) |
Oct 19, 2020 | 25.86 | 25.86 | 25.65 | 25.65 | 7,397 | -0.08(-0.31%) |
Oct 16, 2020 | 25.80 | 25.87 | 25.73 | 25.73 | 4,700 | -0.14(-0.54%) |
Oct 15, 2020 | 25.88 | 25.89 | 25.72 | 25.87 | 13,317 | -0.02(-0.08%) |
Oct 14, 2020 | 25.97 | 25.97 | 25.73 | 25.89 | 10,302 | -0.08(-0.31%) |
Oct 13, 2020 | 26.00 | 26.00 | 25.91 | 25.97 | 3,140 | -0.03(-0.12%) |
Oct 12, 2020 | 26.00 | 26.00 | 25.87 | 26.00 | 7,379 | +0.00(+0.00%) |
Oct 09, 2020 | 25.98 | 26.00 | 25.85 | 26.00 | 5,000 | +0.07(+0.27%) |
Oct 08, 2020 | 25.90 | 25.94 | 25.90 | 25.93 | 7,036 | -0.01(-0.04%) |
Oct 07, 2020 | 25.80 | 25.94 | 25.80 | 25.94 | 13,287 | +0.06(+0.23%) |
Oct 06, 2020 | 25.87 | 25.89 | 25.75 | 25.88 | 14,544 | +0.13(+0.50%) |
Oct 05, 2020 | 25.90 | 25.90 | 25.74 | 25.75 | 14,065 | -0.10(-0.39%) |
Oct 02, 2020 | 25.74 | 25.91 | 25.71 | 25.85 | 25,500 | +0.07(+0.27%) |
Oct 01, 2020 | 25.86 | 25.86 | 25.56 | 25.78 | 9,540 | +0.24(+0.94%) |
Sep 30, 2020 | 25.70 | 25.90 | 25.54 | 25.54 | 63,983 | -0.22(-0.85%) |
Sep 29, 2020 | 25.70 | 25.85 | 25.64 | 25.76 | 29,604 | +0.07(+0.27%) |
Sep 28, 2020 | 25.70 | 25.70 | 25.68 | 25.69 | 5,186 | -0.01(-0.04%) |
Sep 25, 2020 | 25.59 | 25.76 | 25.59 | 25.70 | 11,800 | +0.19(+0.74%) |
Sep 24, 2020 | 25.60 | 25.60 | 25.45 | 25.51 | 6,352 | -0.15(-0.58%) |
Sep 23, 2020 | 25.77 | 25.77 | 25.43 | 25.66 | 7,459 | -0.21(-0.81%) |
Sep 22, 2020 | 25.88 | 25.90 | 25.74 | 25.87 | 9,204 | +0.15(+0.58%) |
Sep 21, 2020 | 25.75 | 25.77 | 25.60 | 25.72 | 5,045 | -0.07(-0.27%) |
Sep 18, 2020 | 25.88 | 25.90 | 25.77 | 25.79 | 3,900 | -0.17(-0.66%) |
Sep 17, 2020 | 25.85 | 25.96 | 25.78 | 25.96 | 15,088 | +0.11(+0.43%) |
Sep 16, 2020 | 25.84 | 25.89 | 25.82 | 25.85 | 14,870 | +0.03(+0.12%) |
Sep 15, 2020 | 25.78 | 25.82 | 25.73 | 25.82 | 10,805 | +0.05(+0.21%) |
Sep 14, 2020 | 25.79 | 25.81 | 25.75 | 25.77 | 7,920 | +0.04(+0.14%) |
Sep 11, 2020 | 25.77 | 25.77 | 25.68 | 25.73 | 4,700 | -0.07(-0.29%) |
Sep 10, 2020 | 25.81 | 25.82 | 25.72 | 25.80 | 4,523 | +0.02(+0.09%) |
Sep 09, 2020 | 25.71 | 25.78 | 25.70 | 25.78 | 2,773 | +0.08(+0.32%) |
Sep 08, 2020 | 25.74 | 25.74 | 25.70 | 25.70 | 3,289 | -0.01(-0.04%) |
Sep 04, 2020 | 25.83 | 25.83 | 25.64 | 25.71 | 23,400 | -0.14(-0.54%) |
Sep 03, 2020 | 25.81 | 25.85 | 25.68 | 25.85 | 22,598 | +0.03(+0.11%) |
Sep 02, 2020 | 25.81 | 25.82 | 25.73 | 25.82 | 11,890 | -0.03(-0.11%) |
Sep 01, 2020 | 25.76 | 25.85 | 25.73 | 25.85 | 16,821 | +0.09(+0.35%) |
Aug 31, 2020 | 25.80 | 25.80 | 25.67 | 25.76 | 8,277 | -0.03(-0.12%) |
Aug 28, 2020 | 25.84 | 25.84 | 25.69 | 25.79 | 8,000 | -0.05(-0.19%) |
Aug 27, 2020 | 25.84 | 25.87 | 25.73 | 25.84 | 8,852 | +0.06(+0.23%) |
Aug 26, 2020 | 25.75 | 25.85 | 25.73 | 25.78 | 13,202 | +0.03(+0.12%) |
Aug 25, 2020 | 25.74 | 25.83 | 25.71 | 25.75 | 6,063 | +0.11(+0.43%) |
Aug 24, 2020 | 25.78 | 25.81 | 25.63 | 25.64 | 10,632 | -0.05(-0.19%) |
Aug 21, 2020 | 25.73 | 25.78 | 25.60 | 25.69 | 26,400 | -0.02(-0.08%) |
Aug 20, 2020 | 25.75 | 25.79 | 25.70 | 25.71 | 11,649 | -0.06(-0.24%) |
Aug 19, 2020 | 25.87 | 25.87 | 25.70 | 25.77 | 14,458 | -0.11(-0.42%) |
Aug 18, 2020 | 25.80 | 25.88 | 25.76 | 25.88 | 16,657 | +0.13(+0.50%) |
Aug 17, 2020 | 25.80 | 25.80 | 25.73 | 25.75 | 4,009 | -0.04(-0.16%) |
Aug 14, 2020 | 25.79 | 25.79 | 25.64 | 25.79 | 19,000 | +0.01(+0.04%) |
Aug 13, 2020 | 25.83 | 25.83 | 25.72 | 25.78 | 11,448 | -0.02(-0.06%) |
Aug 12, 2020 | 25.77 | 25.86 | 25.77 | 25.80 | 4,461 | +0.09(+0.37%) |
Aug 11, 2020 | 25.76 | 25.78 | 25.70 | 25.70 | 3,950 | -0.07(-0.27%) |
Aug 10, 2020 | 25.75 | 25.80 | 25.65 | 25.77 | 12,800 | +0.04(+0.16%) |
Aug 07, 2020 | 25.75 | 25.80 | 25.61 | 25.73 | 29,600 | -0.02(-0.08%) |
Aug 06, 2020 | 25.66 | 25.78 | 25.64 | 25.75 | 22,429 | +0.18(+0.70%) |
Aug 05, 2020 | 25.66 | 25.78 | 25.55 | 25.57 | 32,251 | -0.11(-0.43%) |
Aug 04, 2020 | 25.59 | 25.68 | 25.49 | 25.68 | 48,715 | +0.09(+0.33%) |