Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.90 | 27.71 | 26.90 | 27.53 | 142,198 | +0.79(+2.95%) |
Oct 29, 2020 | 26.41 | 27.18 | 25.99 | 26.74 | 147,749 | +0.21(+0.80%) |
Oct 28, 2020 | 27.56 | 27.57 | 26.33 | 26.53 | 226,769 | -0.93(-3.39%) |
Oct 27, 2020 | 27.45 | 27.65 | 26.59 | 27.46 | 128,480 | +0.19(+0.68%) |
Oct 26, 2020 | 27.18 | 27.78 | 26.71 | 27.27 | 145,500 | -0.36(-1.31%) |
Oct 23, 2020 | 27.56 | 28.21 | 27.28 | 27.64 | 88,817 | +0.14(+0.52%) |
Oct 22, 2020 | 26.76 | 27.52 | 26.59 | 27.50 | 110,467 | +0.73(+2.71%) |
Oct 21, 2020 | 26.31 | 26.99 | 25.01 | 26.77 | 86,150 | +0.36(+1.38%) |
Oct 20, 2020 | 26.30 | 26.84 | 25.90 | 26.41 | 73,163 | +0.26(+0.98%) |
Oct 19, 2020 | 26.58 | 26.58 | 26.12 | 26.15 | 66,609 | -0.14(-0.54%) |
Oct 16, 2020 | 26.20 | 26.49 | 25.81 | 26.29 | 144,906 | +0.05(+0.20%) |
Oct 15, 2020 | 25.26 | 26.25 | 24.92 | 26.24 | 83,948 | +0.62(+2.42%) |
Oct 14, 2020 | 25.63 | 26.29 | 25.46 | 25.62 | 95,848 | -0.14(-0.55%) |
Oct 13, 2020 | 26.15 | 26.15 | 25.49 | 25.76 | 98,896 | -0.64(-2.42%) |
Oct 12, 2020 | 26.28 | 26.49 | 26.10 | 26.40 | 100,261 | +0.04(+0.13%) |
Oct 09, 2020 | 27.08 | 27.66 | 26.24 | 26.36 | 87,124 | -0.27(-1.00%) |
Oct 08, 2020 | 26.69 | 27.65 | 26.12 | 26.63 | 83,581 | +0.20(+0.77%) |
Oct 07, 2020 | 26.85 | 27.19 | 26.07 | 26.42 | 184,378 | -0.28(-1.06%) |
Oct 06, 2020 | 26.51 | 27.49 | 26.41 | 26.71 | 264,265 | +0.31(+1.17%) |
Oct 05, 2020 | 26.10 | 26.90 | 26.10 | 26.40 | 230,662 | +0.29(+1.12%) |
Oct 02, 2020 | 24.90 | 26.25 | 24.00 | 26.10 | 349,176 | +2.88(+12.40%) |
Oct 01, 2020 | 22.86 | 23.22 | 22.60 | 23.22 | 162,714 | +0.40(+1.75%) |
Sep 30, 2020 | 22.94 | 23.22 | 22.72 | 22.83 | 197,994 | -0.01(-0.04%) |
Sep 29, 2020 | 22.83 | 23.05 | 22.47 | 22.83 | 156,796 | -0.14(-0.62%) |
Sep 28, 2020 | 22.48 | 23.18 | 22.44 | 22.98 | 181,678 | +0.86(+3.89%) |
Sep 25, 2020 | 21.79 | 22.38 | 21.79 | 22.12 | 229,323 | +0.09(+0.40%) |
Sep 24, 2020 | 21.78 | 22.60 | 21.44 | 22.03 | 230,554 | +0.24(+1.10%) |
Sep 23, 2020 | 22.42 | 23.45 | 21.76 | 21.79 | 269,202 | -0.71(-3.15%) |
Sep 22, 2020 | 22.99 | 23.45 | 22.46 | 22.50 | 205,510 | -0.49(-2.12%) |
Sep 21, 2020 | 24.03 | 24.26 | 22.78 | 22.99 | 279,742 | -1.54(-6.29%) |
Sep 18, 2020 | 24.31 | 24.60 | 23.99 | 24.53 | 720,923 | +0.42(+1.73%) |
Sep 17, 2020 | 23.97 | 24.51 | 23.97 | 24.11 | 179,588 | -0.07(-0.29%) |
Sep 16, 2020 | 24.16 | 24.76 | 24.09 | 24.18 | 268,475 | +0.02(+0.07%) |
Sep 15, 2020 | 24.57 | 24.59 | 24.11 | 24.16 | 167,035 | -0.23(-0.94%) |
Sep 14, 2020 | 23.93 | 24.62 | 23.61 | 24.39 | 235,033 | +0.60(+2.53%) |
Sep 11, 2020 | 23.48 | 24.05 | 23.48 | 23.79 | 214,877 | +0.26(+1.09%) |
Sep 10, 2020 | 23.84 | 24.05 | 23.51 | 23.53 | 132,604 | -0.20(-0.86%) |
Sep 09, 2020 | 23.93 | 24.24 | 23.66 | 23.74 | 174,523 | +0.04(+0.19%) |
Sep 08, 2020 | 24.17 | 24.18 | 23.46 | 23.69 | 198,844 | -0.71(-2.90%) |
Sep 04, 2020 | 24.98 | 25.06 | 24.09 | 24.40 | 171,315 | -0.12(-0.51%) |
Sep 03, 2020 | 24.62 | 25.16 | 24.46 | 24.53 | 151,883 | -0.07(-0.29%) |
Sep 02, 2020 | 24.52 | 24.99 | 24.41 | 24.60 | 117,408 | +0.01(+0.04%) |
Sep 01, 2020 | 24.39 | 24.84 | 24.15 | 24.59 | 164,122 | +0.34(+1.39%) |
Aug 31, 2020 | 24.55 | 24.64 | 24.22 | 24.25 | 121,050 | -0.42(-1.69%) |
Aug 28, 2020 | 24.81 | 24.81 | 24.37 | 24.67 | 179,892 | +0.14(+0.58%) |
Aug 27, 2020 | 24.58 | 24.91 | 24.32 | 24.53 | 130,799 | +0.07(+0.29%) |
Aug 26, 2020 | 25.01 | 25.01 | 24.23 | 24.46 | 120,566 | -0.54(-2.16%) |
Aug 25, 2020 | 25.32 | 25.64 | 24.55 | 25.00 | 106,461 | -0.08(-0.32%) |
Aug 24, 2020 | 25.04 | 25.23 | 24.52 | 25.08 | 138,328 | +0.36(+1.47%) |
Aug 21, 2020 | 24.62 | 25.13 | 24.54 | 24.71 | 774,416 | -0.24(-0.96%) |
Aug 20, 2020 | 24.42 | 25.01 | 24.22 | 24.95 | 169,261 | +0.14(+0.57%) |
Aug 19, 2020 | 24.71 | 25.44 | 24.67 | 24.81 | 113,569 | +0.09(+0.36%) |
Aug 18, 2020 | 25.36 | 25.36 | 24.62 | 24.72 | 125,135 | -0.61(-2.41%) |
Aug 17, 2020 | 25.16 | 25.63 | 24.73 | 25.33 | 172,220 | +0.10(+0.39%) |
Aug 14, 2020 | 24.86 | 25.50 | 24.86 | 25.24 | 154,048 | +0.07(+0.28%) |
Aug 13, 2020 | 25.56 | 25.57 | 25.07 | 25.16 | 112,520 | -0.52(-2.04%) |
Aug 12, 2020 | 26.10 | 26.41 | 25.01 | 25.69 | 139,293 | +0.06(+0.24%) |
Aug 11, 2020 | 26.14 | 26.26 | 25.48 | 25.63 | 150,896 | -0.13(-0.52%) |
Aug 10, 2020 | 25.79 | 26.05 | 25.20 | 25.76 | 164,584 | +0.11(+0.41%) |
Aug 07, 2020 | 24.42 | 25.66 | 24.36 | 25.65 | 152,806 | +0.97(+3.95%) |
Aug 06, 2020 | 24.96 | 24.99 | 24.37 | 24.68 | 160,346 | -0.25(-1.00%) |
Aug 05, 2020 | 24.68 | 25.14 | 24.18 | 24.93 | 253,415 | +0.45(+1.84%) |
Aug 04, 2020 | 24.04 | 24.54 | 23.82 | 24.48 | 187,668 | +0.41(+1.72%) |