Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.56 | 24.57 | 24.43 | 24.50 | 226,300 | -0.18(-0.73%) |
Oct 29, 2020 | 24.54 | 24.77 | 24.52 | 24.68 | 12,550 | +0.11(+0.45%) |
Oct 28, 2020 | 24.75 | 24.75 | 24.49 | 24.57 | 34,770 | -0.69(-2.73%) |
Oct 27, 2020 | 25.27 | 25.44 | 25.26 | 25.26 | 8,681 | -0.23(-0.92%) |
Oct 26, 2020 | 25.62 | 25.65 | 25.44 | 25.49 | 11,715 | -0.44(-1.69%) |
Oct 23, 2020 | 25.94 | 25.94 | 25.76 | 25.93 | 6,300 | +0.17(+0.64%) |
Oct 22, 2020 | 25.74 | 25.86 | 25.67 | 25.77 | 3,892 | -0.09(-0.34%) |
Oct 21, 2020 | 25.85 | 26.04 | 25.83 | 25.86 | 11,875 | -0.01(-0.06%) |
Oct 20, 2020 | 25.94 | 26.00 | 25.83 | 25.87 | 9,088 | +0.18(+0.69%) |
Oct 19, 2020 | 25.90 | 25.99 | 25.69 | 25.69 | 5,547 | -0.10(-0.39%) |
Oct 16, 2020 | 25.66 | 25.91 | 25.64 | 25.79 | 22,300 | +0.12(+0.47%) |
Oct 15, 2020 | 25.62 | 25.72 | 25.57 | 25.67 | 11,273 | -0.43(-1.65%) |
Oct 14, 2020 | 26.15 | 26.27 | 26.04 | 26.10 | 10,220 | -0.02(-0.08%) |
Oct 13, 2020 | 26.16 | 26.16 | 26.07 | 26.12 | 14,829 | -0.27(-1.00%) |
Oct 12, 2020 | 26.19 | 26.49 | 26.19 | 26.39 | 21,748 | +0.16(+0.62%) |
Oct 09, 2020 | 26.27 | 26.29 | 26.13 | 26.22 | 5,900 | +0.15(+0.58%) |
Oct 08, 2020 | 25.98 | 26.11 | 25.97 | 26.07 | 3,687 | +0.12(+0.46%) |
Oct 07, 2020 | 25.89 | 25.96 | 25.89 | 25.95 | 7,084 | +0.19(+0.75%) |
Oct 06, 2020 | 25.97 | 26.06 | 25.74 | 25.76 | 20,458 | -0.20(-0.78%) |
Oct 05, 2020 | 25.84 | 25.98 | 25.83 | 25.96 | 29,353 | +0.35(+1.36%) |
Oct 02, 2020 | 25.51 | 25.63 | 25.48 | 25.61 | 3,300 | -0.04(-0.15%) |
Oct 01, 2020 | 25.63 | 25.70 | 25.50 | 25.65 | 22,761 | +0.08(+0.33%) |
Sep 30, 2020 | 25.58 | 25.74 | 25.57 | 25.57 | 3,407 | -0.06(-0.24%) |
Sep 29, 2020 | 25.65 | 25.72 | 25.53 | 25.63 | 8,442 | +0.04(+0.14%) |
Sep 28, 2020 | 25.62 | 25.70 | 25.48 | 25.60 | 24,053 | +0.37(+1.49%) |
Sep 25, 2020 | 24.96 | 25.22 | 24.92 | 25.22 | 6,400 | -0.02(-0.08%) |
Sep 24, 2020 | 24.96 | 25.27 | 24.96 | 25.24 | 4,641 | -0.01(-0.02%) |
Sep 23, 2020 | 25.47 | 25.57 | 25.25 | 25.25 | 12,468 | -0.27(-1.08%) |
Sep 22, 2020 | 25.56 | 25.57 | 25.20 | 25.52 | 22,714 | -0.03(-0.14%) |
Sep 21, 2020 | 25.62 | 25.66 | 25.45 | 25.55 | 1,561 | -0.73(-2.76%) |
Sep 18, 2020 | 26.39 | 26.39 | 26.24 | 26.28 | 19,200 | -0.14(-0.54%) |
Sep 17, 2020 | 26.28 | 26.45 | 26.26 | 26.42 | 10,631 | +0.02(+0.09%) |
Sep 16, 2020 | 26.54 | 26.56 | 26.39 | 26.40 | 24,834 | +0.04(+0.16%) |
Sep 15, 2020 | 26.44 | 26.47 | 26.28 | 26.36 | 14,039 | +0.07(+0.28%) |
Sep 14, 2020 | 26.37 | 26.37 | 26.19 | 26.28 | 9,445 | +0.21(+0.79%) |
Sep 11, 2020 | 26.03 | 26.17 | 25.96 | 26.08 | 4,200 | +0.17(+0.65%) |
Sep 10, 2020 | 26.16 | 26.16 | 25.91 | 25.91 | 4,683 | -0.26(-1.00%) |
Sep 09, 2020 | 26.03 | 26.21 | 26.03 | 26.17 | 4,067 | +0.48(+1.87%) |
Sep 08, 2020 | 25.67 | 25.90 | 25.61 | 25.69 | 13,673 | -0.33(-1.26%) |
Sep 04, 2020 | 26.02 | 26.04 | 25.62 | 26.02 | 8,600 | +0.26(+1.01%) |
Sep 03, 2020 | 26.42 | 26.42 | 25.74 | 25.76 | 15,810 | -0.67(-2.52%) |
Sep 02, 2020 | 26.30 | 26.43 | 26.18 | 26.43 | 5,512 | +0.36(+1.37%) |
Sep 01, 2020 | 26.06 | 26.12 | 26.01 | 26.07 | 27,762 | -0.07(-0.26%) |
Aug 31, 2020 | 26.21 | 26.24 | 26.14 | 26.14 | 6,734 | -0.07(-0.26%) |
Aug 28, 2020 | 26.17 | 26.26 | 26.07 | 26.21 | 8,700 | +0.13(+0.50%) |
Aug 27, 2020 | 26.04 | 26.17 | 25.99 | 26.08 | 16,333 | -0.23(-0.87%) |
Aug 26, 2020 | 26.09 | 26.38 | 26.09 | 26.31 | 5,767 | +0.19(+0.74%) |
Aug 25, 2020 | 26.15 | 26.16 | 25.94 | 26.11 | 12,761 | +0.03(+0.11%) |
Aug 24, 2020 | 26.08 | 26.15 | 26.04 | 26.08 | 3,553 | +0.36(+1.39%) |
Aug 21, 2020 | 25.66 | 25.74 | 25.61 | 25.72 | 8,600 | -0.15(-0.58%) |
Aug 20, 2020 | 25.68 | 25.87 | 25.68 | 25.87 | 3,581 | -0.17(-0.64%) |
Aug 19, 2020 | 26.17 | 26.20 | 26.03 | 26.04 | 47,574 | -0.05(-0.21%) |
Aug 18, 2020 | 26.13 | 26.16 | 26.03 | 26.09 | 5,852 | +0.06(+0.25%) |
Aug 17, 2020 | 25.99 | 26.14 | 25.97 | 26.03 | 6,307 | +0.19(+0.73%) |
Aug 14, 2020 | 25.89 | 26.01 | 25.84 | 25.84 | 15,200 | -0.22(-0.85%) |
Aug 13, 2020 | 26.14 | 26.22 | 25.96 | 26.06 | 8,257 | -0.09(-0.34%) |
Aug 12, 2020 | 26.00 | 26.33 | 26.00 | 26.15 | 9,701 | +0.46(+1.79%) |
Aug 11, 2020 | 25.83 | 26.03 | 25.69 | 25.69 | 11,048 | +0.25(+0.97%) |
Aug 10, 2020 | 25.41 | 25.52 | 25.32 | 25.44 | 6,600 | +0.10(+0.38%) |
Aug 07, 2020 | 25.17 | 25.40 | 25.17 | 25.35 | 5,500 | -0.10(-0.41%) |
Aug 06, 2020 | 25.34 | 25.51 | 25.33 | 25.45 | 8,169 | -0.07(-0.29%) |
Aug 05, 2020 | 25.51 | 25.62 | 25.42 | 25.52 | 13,882 | +0.33(+1.32%) |
Aug 04, 2020 | 24.99 | 25.24 | 24.99 | 25.19 | 4,637 | +0.21(+0.84%) |