Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.99 | 26.38 | 25.85 | 26.05 | 91,160 | +0.03(+0.10%) |
Oct 29, 2020 | 25.51 | 26.20 | 25.08 | 26.03 | 74,987 | +0.37(+1.44%) |
Oct 28, 2020 | 25.43 | 26.14 | 25.43 | 25.66 | 92,746 | -0.44(-1.69%) |
Oct 27, 2020 | 26.96 | 27.21 | 25.95 | 26.10 | 68,834 | -0.77(-2.88%) |
Oct 26, 2020 | 27.14 | 27.33 | 26.41 | 26.87 | 78,572 | -0.51(-1.87%) |
Oct 23, 2020 | 27.77 | 27.89 | 26.96 | 27.39 | 67,731 | +0.06(+0.23%) |
Oct 22, 2020 | 26.78 | 27.47 | 26.27 | 27.32 | 105,105 | +0.78(+2.95%) |
Oct 21, 2020 | 26.47 | 26.84 | 26.21 | 26.54 | 82,507 | +0.22(+0.82%) |
Oct 20, 2020 | 25.81 | 27.00 | 25.81 | 26.32 | 122,235 | +0.84(+3.29%) |
Oct 19, 2020 | 25.94 | 25.94 | 24.89 | 25.49 | 161,289 | -0.16(-0.63%) |
Oct 16, 2020 | 24.91 | 25.69 | 24.79 | 25.65 | 121,695 | +0.66(+2.63%) |
Oct 15, 2020 | 23.69 | 25.06 | 23.69 | 24.99 | 359,940 | +1.22(+5.15%) |
Oct 14, 2020 | 24.10 | 24.60 | 23.68 | 23.77 | 173,446 | -0.35(-1.46%) |
Oct 13, 2020 | 24.77 | 25.05 | 23.92 | 24.12 | 83,866 | -0.69(-2.80%) |
Oct 12, 2020 | 25.13 | 25.13 | 24.42 | 24.81 | 146,490 | +0.24(+0.99%) |
Oct 09, 2020 | 25.07 | 25.19 | 24.40 | 24.57 | 69,397 | -0.19(-0.76%) |
Oct 08, 2020 | 24.71 | 24.91 | 23.90 | 24.76 | 89,413 | +0.35(+1.44%) |
Oct 07, 2020 | 24.11 | 24.55 | 23.15 | 24.41 | 122,263 | +0.57(+2.38%) |
Oct 06, 2020 | 23.73 | 24.49 | 23.40 | 23.84 | 140,728 | +0.48(+2.04%) |
Oct 05, 2020 | 22.94 | 23.68 | 22.94 | 23.36 | 94,473 | +0.75(+3.31%) |
Oct 02, 2020 | 21.94 | 22.83 | 21.71 | 22.61 | 45,080 | +0.48(+2.16%) |
Oct 01, 2020 | 21.98 | 22.22 | 21.60 | 22.14 | 70,890 | +0.08(+0.37%) |
Sep 30, 2020 | 22.21 | 22.48 | 21.86 | 22.06 | 75,389 | -0.07(-0.33%) |
Sep 29, 2020 | 22.11 | 22.20 | 21.64 | 22.13 | 61,333 | -0.06(-0.28%) |
Sep 28, 2020 | 21.79 | 22.41 | 21.79 | 22.19 | 57,755 | +0.68(+3.14%) |
Sep 25, 2020 | 21.43 | 22.09 | 21.20 | 21.52 | 59,181 | +0.18(+0.84%) |
Sep 24, 2020 | 21.20 | 21.81 | 21.08 | 21.34 | 58,524 | +0.23(+1.11%) |
Sep 23, 2020 | 21.47 | 22.57 | 21.06 | 21.10 | 90,801 | -0.30(-1.39%) |
Sep 22, 2020 | 21.97 | 22.16 | 21.23 | 21.40 | 79,918 | -0.45(-2.06%) |
Sep 21, 2020 | 23.15 | 23.15 | 21.79 | 21.85 | 117,894 | -1.74(-7.37%) |
Sep 18, 2020 | 23.48 | 23.71 | 23.33 | 23.59 | 213,077 | +0.37(+1.59%) |
Sep 17, 2020 | 23.33 | 23.72 | 23.14 | 23.22 | 56,966 | -0.29(-1.23%) |
Sep 16, 2020 | 23.48 | 23.80 | 23.19 | 23.51 | 50,176 | +0.09(+0.38%) |
Sep 15, 2020 | 23.92 | 23.92 | 23.38 | 23.42 | 42,125 | -0.39(-1.63%) |
Sep 14, 2020 | 23.58 | 24.04 | 23.58 | 23.80 | 48,588 | +0.28(+1.19%) |
Sep 11, 2020 | 23.68 | 23.75 | 23.31 | 23.52 | 51,853 | -0.15(-0.65%) |
Sep 10, 2020 | 24.17 | 24.20 | 23.63 | 23.68 | 59,431 | -0.45(-1.87%) |
Sep 09, 2020 | 24.84 | 24.84 | 24.08 | 24.13 | 62,427 | -0.51(-2.07%) |
Sep 08, 2020 | 24.95 | 25.19 | 24.49 | 24.64 | 83,975 | -0.60(-2.37%) |
Sep 04, 2020 | 25.35 | 25.50 | 24.95 | 25.24 | 93,476 | +0.45(+1.80%) |
Sep 03, 2020 | 24.99 | 25.64 | 24.70 | 24.79 | 63,754 | -0.14(-0.57%) |
Sep 02, 2020 | 24.70 | 25.14 | 24.65 | 24.93 | 61,152 | +0.15(+0.61%) |
Sep 01, 2020 | 24.57 | 25.03 | 24.17 | 24.78 | 59,487 | +0.04(+0.18%) |
Aug 31, 2020 | 25.05 | 25.26 | 24.73 | 24.73 | 106,108 | -0.50(-1.98%) |
Aug 28, 2020 | 25.61 | 25.61 | 24.94 | 25.24 | 48,809 | -0.10(-0.39%) |
Aug 27, 2020 | 24.94 | 25.59 | 24.94 | 25.33 | 48,130 | +0.47(+1.90%) |
Aug 26, 2020 | 25.56 | 25.56 | 24.86 | 24.86 | 43,066 | -0.80(-3.13%) |
Aug 25, 2020 | 25.99 | 26.02 | 25.44 | 25.66 | 63,714 | -0.04(-0.14%) |
Aug 24, 2020 | 25.30 | 25.75 | 24.95 | 25.70 | 60,701 | +0.66(+2.64%) |
Aug 21, 2020 | 25.18 | 25.41 | 24.80 | 25.04 | 64,369 | -0.11(-0.43%) |
Aug 20, 2020 | 25.32 | 25.72 | 25.01 | 25.15 | 44,755 | -0.52(-2.02%) |
Aug 19, 2020 | 25.16 | 26.03 | 25.16 | 25.66 | 86,362 | +0.03(+0.10%) |
Aug 18, 2020 | 26.44 | 26.57 | 25.58 | 25.64 | 36,325 | -0.71(-2.68%) |
Aug 17, 2020 | 26.52 | 26.60 | 26.16 | 26.34 | 40,130 | -0.29(-1.11%) |
Aug 14, 2020 | 26.26 | 26.78 | 26.17 | 26.64 | 66,384 | +0.05(+0.20%) |
Aug 13, 2020 | 27.07 | 27.11 | 26.53 | 26.58 | 73,744 | -0.61(-2.23%) |
Aug 12, 2020 | 28.14 | 28.14 | 26.86 | 27.19 | 84,850 | -0.39(-1.43%) |
Aug 11, 2020 | 27.52 | 28.20 | 27.41 | 27.58 | 105,237 | +0.63(+2.35%) |
Aug 10, 2020 | 26.69 | 27.50 | 25.67 | 26.95 | 82,452 | +0.30(+1.14%) |
Aug 07, 2020 | 25.66 | 26.80 | 25.60 | 26.65 | 100,864 | +0.83(+3.22%) |
Aug 06, 2020 | 25.95 | 26.05 | 25.80 | 25.82 | 49,858 | -0.17(-0.65%) |
Aug 05, 2020 | 25.80 | 26.07 | 25.38 | 25.99 | 103,803 | +0.52(+2.03%) |
Aug 04, 2020 | 25.43 | 25.59 | 25.12 | 25.47 | 97,163 | -0.07(-0.28%) |