Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.73 | 26.78 | 25.77 | 26.20 | 314,238 | -0.69(-2.56%) |
Oct 29, 2020 | 24.26 | 27.21 | 24.21 | 26.89 | 527,545 | +2.80(+11.62%) |
Oct 28, 2020 | 24.23 | 24.56 | 23.93 | 24.09 | 178,811 | -0.52(-2.13%) |
Oct 27, 2020 | 24.90 | 25.15 | 24.50 | 24.61 | 137,309 | -0.30(-1.21%) |
Oct 26, 2020 | 25.44 | 25.53 | 24.58 | 24.91 | 136,765 | -0.89(-3.45%) |
Oct 23, 2020 | 25.89 | 25.98 | 25.51 | 25.80 | 127,140 | -0.02(-0.08%) |
Oct 22, 2020 | 25.39 | 25.94 | 25.25 | 25.82 | 147,315 | +0.52(+2.07%) |
Oct 21, 2020 | 25.47 | 25.68 | 25.26 | 25.30 | 151,286 | -0.15(-0.57%) |
Oct 20, 2020 | 25.32 | 25.84 | 25.19 | 25.45 | 155,059 | +0.40(+1.59%) |
Oct 19, 2020 | 24.88 | 25.48 | 24.75 | 25.05 | 188,724 | +0.22(+0.90%) |
Oct 16, 2020 | 24.99 | 25.18 | 24.79 | 24.83 | 135,395 | -0.24(-0.97%) |
Oct 15, 2020 | 24.86 | 25.24 | 24.72 | 25.07 | 142,271 | +0.00(+0.00%) |
Oct 14, 2020 | 25.39 | 25.61 | 24.83 | 25.07 | 190,453 | -0.30(-1.18%) |
Oct 13, 2020 | 25.86 | 26.21 | 25.08 | 25.37 | 225,757 | -0.68(-2.60%) |
Oct 12, 2020 | 25.71 | 26.29 | 25.37 | 26.05 | 248,670 | +0.37(+1.43%) |
Oct 09, 2020 | 25.57 | 26.14 | 25.53 | 25.68 | 290,502 | +0.37(+1.45%) |
Oct 08, 2020 | 25.01 | 25.89 | 24.91 | 25.31 | 316,548 | +0.63(+2.55%) |
Oct 07, 2020 | 24.35 | 25.44 | 24.33 | 24.68 | 512,345 | +0.54(+2.25%) |
Oct 06, 2020 | 23.80 | 24.65 | 23.01 | 24.14 | 595,937 | +0.55(+2.34%) |
Oct 05, 2020 | 21.93 | 23.73 | 21.80 | 23.59 | 895,220 | +2.99(+14.54%) |
Oct 02, 2020 | 20.00 | 20.66 | 19.85 | 20.59 | 114,756 | +0.37(+1.82%) |
Oct 01, 2020 | 20.14 | 20.25 | 19.70 | 20.22 | 126,075 | +0.23(+1.16%) |
Sep 30, 2020 | 20.00 | 20.38 | 19.88 | 19.99 | 137,202 | +0.03(+0.15%) |
Sep 29, 2020 | 20.18 | 20.25 | 19.79 | 19.96 | 106,985 | -0.24(-1.20%) |
Sep 28, 2020 | 19.88 | 20.46 | 19.88 | 20.20 | 127,782 | +0.50(+2.56%) |
Sep 25, 2020 | 19.34 | 19.80 | 19.29 | 19.70 | 145,096 | +0.23(+1.19%) |
Sep 24, 2020 | 19.32 | 19.84 | 19.15 | 19.47 | 181,759 | +0.19(+1.01%) |
Sep 23, 2020 | 19.66 | 19.84 | 19.14 | 19.27 | 342,496 | -0.31(-1.58%) |
Sep 22, 2020 | 19.60 | 19.75 | 19.30 | 19.58 | 175,945 | +0.05(+0.25%) |
Sep 21, 2020 | 20.24 | 20.24 | 19.33 | 19.54 | 243,118 | -1.03(-5.00%) |
Sep 18, 2020 | 20.55 | 20.72 | 20.18 | 20.56 | 582,140 | +0.15(+0.71%) |
Sep 17, 2020 | 20.35 | 20.46 | 20.11 | 20.42 | 202,860 | -0.14(-0.66%) |
Sep 16, 2020 | 20.83 | 20.95 | 20.51 | 20.55 | 192,119 | -0.14(-0.66%) |
Sep 15, 2020 | 20.97 | 21.14 | 20.65 | 20.69 | 118,092 | -0.36(-1.70%) |
Sep 14, 2020 | 20.64 | 21.20 | 20.64 | 21.05 | 133,611 | +0.43(+2.07%) |
Sep 11, 2020 | 21.22 | 21.22 | 20.45 | 20.62 | 130,958 | -0.37(-1.75%) |
Sep 10, 2020 | 21.24 | 21.31 | 20.87 | 20.99 | 128,060 | -0.24(-1.14%) |
Sep 09, 2020 | 21.34 | 21.55 | 21.17 | 21.23 | 133,304 | +0.00(+0.00%) |
Sep 08, 2020 | 21.18 | 21.53 | 21.03 | 21.23 | 195,999 | -0.28(-1.31%) |
Sep 04, 2020 | 22.14 | 22.14 | 21.33 | 21.51 | 136,531 | -0.29(-1.33%) |
Sep 03, 2020 | 22.22 | 22.24 | 21.58 | 21.80 | 151,752 | -0.32(-1.45%) |
Sep 02, 2020 | 21.77 | 22.22 | 21.73 | 22.12 | 122,688 | +0.33(+1.51%) |
Sep 01, 2020 | 22.39 | 22.42 | 21.69 | 21.79 | 158,909 | -0.70(-3.10%) |
Aug 31, 2020 | 22.55 | 22.74 | 22.47 | 22.49 | 267,656 | -0.13(-0.56%) |
Aug 28, 2020 | 22.67 | 22.70 | 22.37 | 22.62 | 242,515 | +0.19(+0.86%) |
Aug 27, 2020 | 21.85 | 22.47 | 21.85 | 22.42 | 169,202 | +0.71(+3.26%) |
Aug 26, 2020 | 21.73 | 21.80 | 21.52 | 21.72 | 76,047 | -0.08(-0.36%) |
Aug 25, 2020 | 22.10 | 22.10 | 21.64 | 21.79 | 85,732 | -0.16(-0.71%) |
Aug 24, 2020 | 22.00 | 22.00 | 21.62 | 21.95 | 142,365 | +0.18(+0.85%) |
Aug 21, 2020 | 21.40 | 21.81 | 21.40 | 21.76 | 193,083 | +0.20(+0.94%) |
Aug 20, 2020 | 21.08 | 21.67 | 21.08 | 21.56 | 82,406 | +0.16(+0.72%) |
Aug 19, 2020 | 21.53 | 21.76 | 21.33 | 21.41 | 115,616 | -0.10(-0.45%) |
Aug 18, 2020 | 21.72 | 21.74 | 21.40 | 21.50 | 77,837 | -0.26(-1.20%) |
Aug 17, 2020 | 21.39 | 21.79 | 21.28 | 21.76 | 91,952 | +0.37(+1.72%) |
Aug 14, 2020 | 21.46 | 21.69 | 21.30 | 21.40 | 114,343 | -0.23(-1.08%) |
Aug 13, 2020 | 21.80 | 22.10 | 21.58 | 21.63 | 99,932 | -0.33(-1.50%) |
Aug 12, 2020 | 21.94 | 22.05 | 21.72 | 21.96 | 71,989 | +0.34(+1.57%) |
Aug 11, 2020 | 22.15 | 22.26 | 21.56 | 21.62 | 165,789 | -0.23(-1.06%) |
Aug 10, 2020 | 21.22 | 21.96 | 21.11 | 21.85 | 167,180 | +0.70(+3.30%) |
Aug 07, 2020 | 20.47 | 21.18 | 20.47 | 21.15 | 99,070 | +0.70(+3.41%) |
Aug 06, 2020 | 20.92 | 21.06 | 20.27 | 20.46 | 132,268 | -0.43(-2.04%) |
Aug 05, 2020 | 20.19 | 21.22 | 20.01 | 20.88 | 279,000 | +0.87(+4.36%) |
Aug 04, 2020 | 19.42 | 20.03 | 19.42 | 20.01 | 136,241 | +0.43(+2.18%) |