Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.23 | 25.23 | 24.53 | 24.63 | 16,900 | -0.60(-2.38%) |
Oct 29, 2020 | 24.97 | 25.35 | 24.97 | 25.23 | 18,735 | +0.24(+0.96%) |
Oct 28, 2020 | 25.02 | 25.17 | 24.87 | 24.99 | 11,936 | -0.60(-2.34%) |
Oct 27, 2020 | 25.42 | 25.69 | 25.40 | 25.59 | 6,365 | +0.08(+0.31%) |
Oct 26, 2020 | 25.51 | 25.80 | 25.36 | 25.51 | 15,189 | -0.37(-1.43%) |
Oct 23, 2020 | 25.95 | 25.95 | 25.75 | 25.88 | 4,400 | +0.25(+0.98%) |
Oct 22, 2020 | 26.00 | 26.05 | 25.59 | 25.63 | 45,802 | -0.41(-1.57%) |
Oct 21, 2020 | 26.00 | 26.30 | 25.97 | 26.04 | 10,688 | -0.07(-0.27%) |
Oct 20, 2020 | 26.10 | 26.25 | 25.94 | 26.11 | 9,418 | +0.02(+0.10%) |
Oct 19, 2020 | 26.36 | 26.42 | 26.09 | 26.09 | 9,353 | -0.24(-0.93%) |
Oct 16, 2020 | 26.20 | 26.44 | 26.20 | 26.33 | 9,000 | +0.21(+0.80%) |
Oct 15, 2020 | 26.08 | 26.20 | 26.01 | 26.12 | 19,343 | -0.14(-0.53%) |
Oct 14, 2020 | 26.60 | 26.60 | 26.25 | 26.26 | 20,448 | -0.18(-0.68%) |
Oct 13, 2020 | 26.61 | 26.61 | 26.11 | 26.44 | 17,674 | +0.04(+0.15%) |
Oct 12, 2020 | 26.75 | 26.75 | 26.22 | 26.40 | 32,645 | +0.13(+0.51%) |
Oct 09, 2020 | 26.07 | 26.36 | 26.06 | 26.27 | 12,000 | +0.05(+0.21%) |
Oct 08, 2020 | 26.14 | 26.33 | 26.04 | 26.21 | 34,377 | +0.39(+1.51%) |
Oct 07, 2020 | 25.49 | 25.90 | 25.44 | 25.82 | 16,207 | +0.69(+2.75%) |
Oct 06, 2020 | 24.88 | 25.55 | 24.88 | 25.13 | 22,903 | -0.10(-0.40%) |
Oct 05, 2020 | 24.90 | 25.23 | 24.90 | 25.23 | 13,853 | +0.37(+1.49%) |
Oct 02, 2020 | 24.90 | 24.97 | 24.78 | 24.86 | 14,100 | -0.30(-1.21%) |
Oct 01, 2020 | 24.80 | 25.22 | 24.66 | 25.16 | 27,468 | +0.31(+1.27%) |
Sep 30, 2020 | 24.94 | 24.94 | 24.67 | 24.85 | 18,680 | +0.11(+0.44%) |
Sep 29, 2020 | 24.74 | 24.81 | 24.54 | 24.74 | 14,686 | +0.00(+0.00%) |
Sep 28, 2020 | 24.50 | 24.89 | 24.49 | 24.74 | 24,941 | +0.17(+0.69%) |
Sep 25, 2020 | 24.07 | 24.57 | 24.07 | 24.57 | 22,700 | +0.28(+1.15%) |
Sep 24, 2020 | 24.07 | 24.46 | 23.87 | 24.29 | 33,885 | +0.16(+0.66%) |
Sep 23, 2020 | 24.87 | 24.87 | 24.12 | 24.13 | 40,024 | -0.53(-2.15%) |
Sep 22, 2020 | 24.43 | 24.69 | 24.43 | 24.66 | 8,709 | +0.26(+1.07%) |
Sep 21, 2020 | 24.01 | 24.51 | 24.01 | 24.40 | 9,986 | -0.20(-0.81%) |
Sep 18, 2020 | 24.74 | 25.10 | 24.51 | 24.60 | 27,800 | -0.32(-1.28%) |
Sep 17, 2020 | 24.27 | 25.00 | 24.27 | 24.92 | 49,031 | -0.40(-1.58%) |
Sep 16, 2020 | 25.91 | 25.91 | 25.32 | 25.32 | 8,144 | -0.14(-0.55%) |
Sep 15, 2020 | 25.84 | 25.84 | 25.35 | 25.46 | 11,499 | -0.21(-0.82%) |
Sep 14, 2020 | 25.06 | 25.91 | 25.06 | 25.67 | 20,943 | +0.58(+2.31%) |
Sep 11, 2020 | 25.06 | 25.37 | 24.65 | 25.09 | 20,200 | -0.02(-0.08%) |
Sep 10, 2020 | 25.31 | 25.51 | 25.07 | 25.11 | 12,785 | -0.15(-0.59%) |
Sep 09, 2020 | 24.75 | 25.42 | 24.75 | 25.26 | 18,634 | +0.60(+2.41%) |
Sep 08, 2020 | 25.07 | 25.08 | 24.55 | 24.66 | 29,792 | -0.94(-3.67%) |
Sep 04, 2020 | 25.90 | 25.95 | 24.68 | 25.61 | 33,400 | -0.27(-1.02%) |
Sep 03, 2020 | 26.66 | 26.66 | 25.65 | 25.87 | 26,728 | -0.99(-3.69%) |
Sep 02, 2020 | 26.75 | 26.94 | 26.56 | 26.86 | 28,476 | +0.14(+0.52%) |
Sep 01, 2020 | 26.98 | 26.98 | 26.55 | 26.72 | 13,398 | -0.00(-0.01%) |
Aug 31, 2020 | 26.70 | 26.95 | 26.58 | 26.72 | 14,905 | +0.03(+0.12%) |
Aug 28, 2020 | 26.80 | 26.80 | 26.50 | 26.69 | 13,900 | -0.05(-0.19%) |
Aug 27, 2020 | 26.78 | 26.80 | 26.29 | 26.74 | 35,002 | +0.19(+0.73%) |
Aug 26, 2020 | 26.45 | 26.68 | 26.45 | 26.55 | 21,590 | +0.07(+0.25%) |
Aug 25, 2020 | 26.52 | 26.65 | 26.45 | 26.48 | 17,507 | -0.31(-1.16%) |
Aug 24, 2020 | 26.76 | 26.82 | 26.75 | 26.79 | 6,034 | +0.05(+0.19%) |
Aug 21, 2020 | 26.79 | 26.84 | 26.68 | 26.74 | 9,400 | -0.10(-0.37%) |
Aug 20, 2020 | 26.80 | 26.96 | 26.58 | 26.84 | 7,858 | +0.00(+0.00%) |
Aug 19, 2020 | 26.90 | 26.94 | 26.70 | 26.84 | 12,976 | +0.01(+0.04%) |
Aug 18, 2020 | 26.79 | 26.96 | 26.74 | 26.83 | 10,991 | -0.01(-0.04%) |
Aug 17, 2020 | 26.67 | 26.93 | 26.67 | 26.84 | 10,166 | +0.09(+0.34%) |
Aug 14, 2020 | 26.95 | 26.95 | 26.19 | 26.75 | 15,800 | -0.03(-0.11%) |
Aug 13, 2020 | 26.55 | 26.90 | 26.40 | 26.78 | 15,816 | +0.14(+0.51%) |
Aug 12, 2020 | 26.77 | 26.77 | 26.51 | 26.64 | 6,466 | +0.14(+0.55%) |
Aug 11, 2020 | 26.71 | 26.89 | 26.00 | 26.50 | 10,543 | -0.33(-1.21%) |
Aug 10, 2020 | 26.71 | 26.95 | 26.71 | 26.83 | 11,100 | -0.10(-0.36%) |
Aug 07, 2020 | 26.70 | 26.94 | 26.70 | 26.92 | 4,700 | -0.09(-0.33%) |
Aug 06, 2020 | 27.07 | 27.15 | 26.87 | 27.01 | 10,286 | +0.40(+1.50%) |
Aug 05, 2020 | 27.08 | 27.16 | 26.61 | 26.61 | 17,201 | -0.21(-0.78%) |
Aug 04, 2020 | 26.97 | 27.09 | 26.58 | 26.82 | 14,534 | +0.08(+0.30%) |