Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.14 | 23.24 | 23.00 | 23.20 | 20,613 | -0.11(-0.46%) |
Oct 29, 2020 | 22.81 | 23.36 | 22.81 | 23.31 | 4,567 | +0.46(+2.00%) |
Oct 28, 2020 | 22.94 | 22.94 | 22.83 | 22.85 | 1,928 | -0.72(-3.03%) |
Oct 27, 2020 | 24.06 | 24.06 | 23.56 | 23.56 | 1,571 | -0.47(-1.97%) |
Oct 26, 2020 | 24.00 | 24.04 | 24.00 | 24.04 | 450 | -0.47(-1.91%) |
Oct 23, 2020 | 24.42 | 24.50 | 24.42 | 24.50 | 429 | +0.15(+0.63%) |
Oct 22, 2020 | 24.36 | 24.36 | 24.35 | 24.35 | 480 | +0.15(+0.61%) |
Oct 21, 2020 | 24.13 | 24.22 | 24.13 | 24.20 | 3,482 | -0.07(-0.29%) |
Oct 20, 2020 | 24.24 | 24.38 | 24.24 | 24.27 | 1,132 | +0.25(+1.06%) |
Oct 19, 2020 | 24.65 | 24.65 | 24.02 | 24.02 | 1,928 | -0.49(-1.99%) |
Oct 16, 2020 | 24.89 | 24.89 | 24.42 | 24.51 | 3,542 | -0.20(-0.82%) |
Oct 15, 2020 | 24.64 | 24.75 | 24.64 | 24.71 | 1,230 | +0.06(+0.23%) |
Oct 14, 2020 | 24.93 | 24.93 | 24.63 | 24.65 | 4,071 | -0.24(-0.98%) |
Oct 13, 2020 | 25.05 | 25.05 | 24.90 | 24.90 | 647 | -0.58(-2.27%) |
Oct 12, 2020 | 25.30 | 25.47 | 25.29 | 25.47 | 503 | +0.07(+0.26%) |
Oct 09, 2020 | 25.40 | 25.44 | 25.40 | 25.41 | 751 | -0.26(-1.02%) |
Oct 08, 2020 | 25.57 | 25.67 | 25.57 | 25.67 | 3,356 | +0.51(+2.04%) |
Oct 07, 2020 | 25.16 | 25.30 | 25.00 | 25.16 | 7,245 | +0.05(+0.20%) |
Oct 06, 2020 | 25.49 | 25.49 | 25.11 | 25.11 | 753 | -0.13(-0.52%) |
Oct 05, 2020 | 25.17 | 25.24 | 24.84 | 25.24 | 4,689 | +0.07(+0.27%) |
Oct 02, 2020 | 24.44 | 25.18 | 24.44 | 25.17 | 2,576 | +0.64(+2.61%) |
Oct 01, 2020 | 24.24 | 24.53 | 24.07 | 24.53 | 8,912 | +0.45(+1.85%) |
Sep 30, 2020 | 24.28 | 24.30 | 23.95 | 24.08 | 4,149 | +0.13(+0.54%) |
Sep 29, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 648 | -0.26(-1.08%) |
Sep 28, 2020 | 24.25 | 24.33 | 24.21 | 24.21 | 4,171 | +0.51(+2.13%) |
Sep 25, 2020 | 23.25 | 23.71 | 23.25 | 23.71 | 7,408 | +0.46(+1.98%) |
Sep 24, 2020 | 23.09 | 23.44 | 23.09 | 23.25 | 3,288 | +0.08(+0.37%) |
Sep 23, 2020 | 23.94 | 23.94 | 23.16 | 23.16 | 2,031 | -0.69(-2.90%) |
Sep 22, 2020 | 23.87 | 24.13 | 23.84 | 23.86 | 3,535 | +0.24(+1.03%) |
Sep 21, 2020 | 24.18 | 24.18 | 23.61 | 23.61 | 27,798 | -0.94(-3.82%) |
Sep 18, 2020 | 24.96 | 24.96 | 24.55 | 24.55 | 3,462 | -0.64(-2.53%) |
Sep 17, 2020 | 25.39 | 25.39 | 25.13 | 25.19 | 1,331 | -0.45(-1.77%) |
Sep 16, 2020 | 25.46 | 25.73 | 25.46 | 25.64 | 2,783 | +0.23(+0.91%) |
Sep 15, 2020 | 25.53 | 25.53 | 25.34 | 25.41 | 568 | +0.21(+0.85%) |
Sep 14, 2020 | 25.19 | 25.20 | 25.06 | 25.20 | 1,015 | +0.76(+3.12%) |
Sep 11, 2020 | 24.44 | 24.44 | 24.43 | 24.43 | 757 | -0.09(-0.35%) |
Sep 10, 2020 | 24.78 | 24.91 | 24.52 | 24.52 | 2,995 | -0.46(-1.85%) |
Sep 09, 2020 | 24.95 | 25.21 | 24.95 | 24.98 | 1,105 | +0.10(+0.42%) |
Sep 08, 2020 | 24.93 | 25.02 | 24.86 | 24.88 | 1,392 | -0.36(-1.44%) |
Sep 04, 2020 | 25.43 | 25.43 | 24.89 | 25.24 | 4,435 | +0.02(+0.08%) |
Sep 03, 2020 | 25.50 | 25.50 | 25.12 | 25.22 | 3,080 | -0.15(-0.61%) |
Sep 02, 2020 | 24.88 | 25.38 | 24.88 | 25.38 | 1,234 | +0.47(+1.87%) |
Sep 01, 2020 | 24.89 | 24.91 | 24.73 | 24.91 | 6,666 | -0.00(-0.00%) |
Aug 31, 2020 | 25.29 | 25.29 | 24.90 | 24.91 | 1,561 | -0.31(-1.23%) |
Aug 28, 2020 | 24.89 | 25.22 | 24.89 | 25.22 | 649 | +0.19(+0.75%) |
Aug 27, 2020 | 24.77 | 25.03 | 24.77 | 25.03 | 4,940 | +0.46(+1.89%) |
Aug 26, 2020 | 24.64 | 24.64 | 24.45 | 24.57 | 3,900 | -0.30(-1.22%) |
Aug 25, 2020 | 25.03 | 25.03 | 24.84 | 24.87 | 978 | +0.06(+0.23%) |
Aug 24, 2020 | 24.49 | 24.82 | 24.38 | 24.82 | 4,128 | +0.31(+1.28%) |
Aug 21, 2020 | 24.42 | 24.50 | 24.41 | 24.50 | 1,081 | +0.01(+0.05%) |
Aug 20, 2020 | 24.45 | 24.58 | 24.45 | 24.49 | 2,742 | +0.33(+1.36%) |
Aug 19, 2020 | 24.47 | 24.47 | 24.16 | 24.16 | 4,232 | -0.48(-1.97%) |
Aug 18, 2020 | 24.69 | 24.69 | 24.65 | 24.65 | 1,591 | -0.13(-0.53%) |
Aug 17, 2020 | 24.55 | 24.78 | 24.55 | 24.78 | 2,277 | +0.17(+0.68%) |
Aug 14, 2020 | 24.51 | 24.78 | 24.51 | 24.61 | 1,190 | +0.02(+0.09%) |
Aug 13, 2020 | 24.81 | 24.81 | 24.57 | 24.59 | 1,970 | -0.44(-1.77%) |
Aug 12, 2020 | 25.19 | 25.19 | 24.98 | 25.04 | 1,011 | +0.16(+0.62%) |
Aug 11, 2020 | 25.37 | 25.37 | 24.84 | 24.88 | 3,949 | -0.23(-0.90%) |
Aug 10, 2020 | 24.95 | 25.20 | 24.89 | 25.11 | 39,058 | +0.24(+0.98%) |
Aug 07, 2020 | 24.22 | 24.86 | 24.22 | 24.86 | 5,950 | +0.41(+1.67%) |
Aug 06, 2020 | 24.39 | 24.53 | 24.39 | 24.45 | 816 | +0.06(+0.26%) |
Aug 05, 2020 | 24.48 | 24.48 | 24.33 | 24.39 | 3,343 | -0.11(-0.44%) |
Aug 04, 2020 | 24.40 | 24.53 | 24.38 | 24.50 | 2,664 | +0.47(+1.94%) |