Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.50 | 23.50 | 22.35 | 22.75 | 178,869 | -0.84(-3.56%) |
Oct 29, 2020 | 23.44 | 24.14 | 23.44 | 23.59 | 164,556 | +0.04(+0.17%) |
Oct 28, 2020 | 23.50 | 24.15 | 23.49 | 23.55 | 272,102 | -0.36(-1.51%) |
Oct 27, 2020 | 23.46 | 24.20 | 23.24 | 23.91 | 98,635 | +0.46(+1.96%) |
Oct 26, 2020 | 25.01 | 25.05 | 23.20 | 23.45 | 253,897 | -1.82(-7.20%) |
Oct 23, 2020 | 24.85 | 25.35 | 24.83 | 25.27 | 72,684 | +0.41(+1.65%) |
Oct 22, 2020 | 24.26 | 25.05 | 24.14 | 24.86 | 106,859 | +0.61(+2.52%) |
Oct 21, 2020 | 24.08 | 24.29 | 23.91 | 24.25 | 44,507 | +0.12(+0.50%) |
Oct 20, 2020 | 24.42 | 24.42 | 24.06 | 24.13 | 111,531 | +0.06(+0.25%) |
Oct 19, 2020 | 23.96 | 24.44 | 23.77 | 24.07 | 101,122 | +0.19(+0.80%) |
Oct 16, 2020 | 23.93 | 24.21 | 23.74 | 23.88 | 81,576 | -0.05(-0.21%) |
Oct 15, 2020 | 23.66 | 24.04 | 23.38 | 23.93 | 236,939 | -0.03(-0.13%) |
Oct 14, 2020 | 24.33 | 24.69 | 23.93 | 23.96 | 86,946 | -0.40(-1.64%) |
Oct 13, 2020 | 24.16 | 24.74 | 24.04 | 24.36 | 72,505 | -0.15(-0.61%) |
Oct 09, 2020 | 24.51 | 24.51 | 24.51 | 0 | -0.77(-3.05%) | |
Oct 08, 2020 | 24.60 | 25.45 | 24.59 | 25.28 | 90,145 | +0.80(+3.27%) |
Oct 07, 2020 | 23.99 | 24.62 | 23.81 | 24.48 | 152,377 | +0.61(+2.56%) |
Oct 06, 2020 | 25.01 | 25.01 | 23.83 | 23.87 | 180,757 | -0.96(-3.87%) |
Oct 05, 2020 | 24.42 | 24.91 | 23.98 | 24.83 | 178,286 | +0.35(+1.43%) |
Oct 02, 2020 | 23.94 | 24.50 | 23.87 | 24.48 | 71,813 | +0.12(+0.49%) |
Oct 01, 2020 | 24.12 | 24.58 | 24.08 | 24.36 | 148,442 | +0.25(+1.04%) |
Sep 30, 2020 | 23.80 | 24.50 | 23.71 | 24.11 | 172,856 | +0.38(+1.60%) |
Sep 29, 2020 | 24.23 | 24.23 | 23.25 | 23.73 | 227,943 | -0.55(-2.27%) |
Sep 28, 2020 | 23.22 | 24.31 | 23.20 | 24.28 | 243,407 | +1.24(+5.38%) |
Sep 25, 2020 | 22.99 | 23.13 | 22.51 | 23.04 | 217,626 | +0.09(+0.39%) |
Sep 24, 2020 | 23.68 | 23.83 | 22.88 | 22.95 | 258,345 | -0.86(-3.61%) |
Sep 23, 2020 | 24.79 | 25.11 | 23.75 | 23.81 | 135,930 | -0.95(-3.84%) |
Sep 22, 2020 | 24.96 | 25.15 | 24.25 | 24.76 | 127,075 | +0.03(+0.12%) |
Sep 21, 2020 | 25.48 | 25.62 | 24.31 | 24.73 | 156,303 | -1.13(-4.37%) |
Sep 18, 2020 | 25.81 | 25.99 | 25.60 | 25.86 | 300,843 | -0.22(-0.84%) |
Sep 17, 2020 | 25.76 | 26.14 | 25.28 | 26.08 | 118,936 | +0.12(+0.46%) |
Sep 16, 2020 | 25.93 | 26.12 | 25.53 | 25.96 | 96,116 | +0.13(+0.50%) |
Sep 15, 2020 | 25.89 | 26.05 | 25.60 | 25.83 | 95,673 | +0.06(+0.23%) |
Sep 14, 2020 | 25.76 | 26.02 | 25.54 | 25.77 | 131,526 | +0.28(+1.10%) |
Sep 11, 2020 | 25.96 | 26.09 | 25.49 | 25.49 | 140,978 | -0.46(-1.77%) |
Sep 10, 2020 | 26.04 | 26.38 | 25.89 | 25.95 | 123,206 | +0.09(+0.35%) |
Sep 09, 2020 | 26.02 | 26.24 | 25.81 | 25.86 | 123,672 | -0.22(-0.84%) |
Sep 08, 2020 | 26.22 | 26.65 | 25.95 | 26.08 | 102,585 | -0.05(-0.19%) |
Sep 04, 2020 | 26.13 | 26.13 | 26.13 | 0 | -0.22(-0.83%) | |
Sep 03, 2020 | 26.99 | 27.25 | 26.33 | 26.35 | 100,758 | -0.59(-2.19%) |
Sep 02, 2020 | 26.80 | 27.43 | 26.69 | 26.94 | 133,317 | -0.18(-0.66%) |
Sep 01, 2020 | 26.70 | 27.48 | 26.52 | 27.12 | 104,975 | +0.42(+1.57%) |
Aug 31, 2020 | 28.06 | 28.17 | 26.59 | 26.70 | 132,398 | -1.34(-4.78%) |
Aug 28, 2020 | 28.20 | 28.62 | 27.84 | 28.04 | 150,909 | -0.35(-1.23%) |
Aug 27, 2020 | 26.92 | 28.80 | 26.79 | 28.39 | 223,017 | +1.70(+6.37%) |
Aug 26, 2020 | 26.56 | 26.70 | 25.90 | 26.69 | 128,166 | +0.06(+0.23%) |
Aug 25, 2020 | 26.90 | 26.93 | 26.32 | 26.63 | 115,986 | -0.20(-0.75%) |
Aug 24, 2020 | 26.81 | 26.99 | 26.61 | 26.83 | 115,336 | +0.08(+0.30%) |
Aug 21, 2020 | 27.16 | 27.19 | 26.68 | 26.75 | 72,884 | -0.57(-2.09%) |
Aug 20, 2020 | 27.53 | 27.66 | 27.25 | 27.32 | 81,415 | -0.30(-1.09%) |
Aug 19, 2020 | 27.77 | 28.03 | 27.42 | 27.62 | 115,103 | -0.38(-1.36%) |
Aug 18, 2020 | 28.57 | 28.57 | 27.54 | 28.00 | 203,670 | -0.52(-1.82%) |
Aug 17, 2020 | 28.33 | 28.60 | 27.88 | 28.52 | 123,382 | +0.05(+0.18%) |
Aug 14, 2020 | 28.16 | 28.60 | 27.45 | 28.47 | 140,871 | +0.37(+1.32%) |
Aug 13, 2020 | 29.34 | 29.67 | 27.77 | 28.10 | 331,122 | -2.15(-7.11%) |
Aug 12, 2020 | 29.74 | 30.27 | 29.30 | 30.25 | 187,139 | +0.61(+2.06%) |
Aug 11, 2020 | 28.80 | 29.77 | 28.55 | 29.64 | 334,571 | +1.05(+3.67%) |
Aug 10, 2020 | 28.60 | 28.78 | 28.16 | 28.59 | 173,103 | +0.00(+0.00%) |
Aug 07, 2020 | 28.44 | 28.59 | 27.84 | 28.59 | 88,746 | +0.22(+0.78%) |
Aug 06, 2020 | 27.42 | 28.56 | 27.35 | 28.37 | 137,931 | +0.95(+3.46%) |
Aug 05, 2020 | 27.14 | 27.60 | 27.02 | 27.42 | 90,904 | +0.65(+2.43%) |