Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.29 | 23.64 | 22.93 | 23.16 | 210,500 | -0.14(-0.60%) |
Oct 29, 2020 | 23.15 | 23.84 | 22.56 | 23.30 | 237,461 | +0.29(+1.26%) |
Oct 28, 2020 | 24.01 | 24.24 | 22.90 | 23.01 | 254,550 | -1.26(-5.19%) |
Oct 27, 2020 | 25.18 | 25.25 | 24.21 | 24.27 | 307,860 | -1.13(-4.45%) |
Oct 26, 2020 | 25.91 | 25.93 | 25.07 | 25.40 | 202,210 | -0.77(-2.94%) |
Oct 23, 2020 | 26.05 | 26.37 | 25.93 | 26.17 | 151,800 | +0.20(+0.77%) |
Oct 22, 2020 | 25.83 | 26.05 | 25.59 | 25.97 | 172,717 | +0.12(+0.46%) |
Oct 21, 2020 | 26.36 | 26.49 | 25.81 | 25.85 | 159,828 | -0.39(-1.49%) |
Oct 20, 2020 | 26.18 | 26.62 | 26.13 | 26.24 | 180,736 | +0.38(+1.45%) |
Oct 19, 2020 | 25.88 | 26.33 | 25.60 | 25.86 | 208,679 | +0.06(+0.25%) |
Oct 16, 2020 | 26.08 | 26.50 | 25.77 | 25.80 | 126,800 | -0.66(-2.49%) |
Oct 15, 2020 | 26.15 | 26.54 | 25.95 | 26.46 | 136,693 | +0.18(+0.68%) |
Oct 14, 2020 | 26.30 | 26.86 | 26.22 | 26.28 | 225,909 | -0.25(-0.94%) |
Oct 13, 2020 | 26.75 | 26.75 | 26.49 | 26.53 | 153,170 | -0.28(-1.04%) |
Oct 12, 2020 | 27.06 | 27.32 | 26.46 | 26.81 | 229,183 | -0.29(-1.07%) |
Oct 09, 2020 | 26.40 | 27.41 | 26.04 | 27.10 | 358,900 | +1.53(+5.98%) |
Oct 08, 2020 | 25.23 | 25.66 | 24.76 | 25.57 | 339,173 | +0.66(+2.65%) |
Oct 07, 2020 | 24.77 | 25.06 | 24.24 | 24.91 | 221,593 | +0.32(+1.30%) |
Oct 06, 2020 | 24.78 | 25.50 | 24.57 | 24.59 | 239,781 | -0.25(-1.01%) |
Oct 05, 2020 | 24.59 | 24.88 | 24.35 | 24.84 | 365,444 | +0.46(+1.89%) |
Oct 02, 2020 | 24.19 | 24.46 | 23.93 | 24.38 | 278,600 | -0.37(-1.49%) |
Oct 01, 2020 | 24.79 | 25.12 | 24.51 | 24.75 | 297,210 | -0.14(-0.56%) |
Sep 30, 2020 | 25.32 | 25.71 | 24.65 | 24.89 | 282,035 | -0.35(-1.39%) |
Sep 29, 2020 | 25.58 | 25.74 | 25.10 | 25.24 | 166,782 | -0.26(-1.02%) |
Sep 28, 2020 | 25.12 | 25.80 | 25.12 | 25.50 | 170,369 | +0.57(+2.29%) |
Sep 25, 2020 | 24.71 | 25.03 | 24.52 | 24.93 | 219,900 | -0.04(-0.16%) |
Sep 24, 2020 | 25.23 | 25.40 | 24.04 | 24.97 | 310,979 | -0.45(-1.77%) |
Sep 23, 2020 | 26.95 | 27.24 | 25.37 | 25.42 | 268,913 | -1.56(-5.78%) |
Sep 22, 2020 | 26.96 | 27.42 | 26.75 | 26.98 | 279,429 | +0.05(+0.19%) |
Sep 21, 2020 | 27.81 | 28.20 | 26.82 | 26.93 | 335,380 | -1.52(-5.34%) |
Sep 18, 2020 | 28.69 | 28.85 | 28.06 | 28.45 | 305,800 | -0.20(-0.70%) |
Sep 17, 2020 | 28.08 | 28.78 | 27.81 | 28.65 | 187,422 | +0.34(+1.20%) |
Sep 16, 2020 | 28.09 | 28.60 | 27.74 | 28.31 | 204,669 | +0.43(+1.54%) |
Sep 15, 2020 | 28.23 | 28.31 | 27.81 | 27.88 | 144,300 | -0.25(-0.89%) |
Sep 14, 2020 | 28.28 | 28.55 | 27.91 | 28.13 | 201,914 | +0.25(+0.90%) |
Sep 11, 2020 | 27.69 | 27.96 | 27.51 | 27.88 | 171,100 | +0.60(+2.20%) |
Sep 10, 2020 | 28.24 | 28.73 | 27.12 | 27.28 | 345,852 | -0.75(-2.68%) |
Sep 09, 2020 | 28.31 | 28.41 | 27.96 | 28.03 | 192,389 | -0.13(-0.46%) |
Sep 08, 2020 | 28.27 | 28.42 | 27.83 | 28.16 | 234,183 | -0.28(-0.98%) |
Sep 04, 2020 | 28.64 | 28.93 | 28.01 | 28.44 | 204,900 | +0.07(+0.25%) |
Sep 03, 2020 | 29.37 | 29.47 | 28.24 | 28.37 | 246,554 | -0.94(-3.21%) |
Sep 02, 2020 | 29.03 | 29.35 | 28.61 | 29.31 | 225,463 | +0.40(+1.38%) |
Sep 01, 2020 | 29.22 | 29.39 | 28.70 | 28.91 | 220,259 | -0.47(-1.60%) |
Aug 31, 2020 | 29.82 | 29.82 | 29.36 | 29.38 | 169,156 | -0.29(-0.98%) |
Aug 28, 2020 | 29.85 | 29.85 | 29.35 | 29.67 | 193,600 | +0.06(+0.20%) |
Aug 27, 2020 | 29.73 | 29.87 | 29.38 | 29.61 | 128,937 | -0.04(-0.13%) |
Aug 26, 2020 | 30.21 | 30.21 | 29.61 | 29.65 | 184,368 | -0.42(-1.40%) |
Aug 25, 2020 | 30.27 | 30.31 | 29.87 | 30.07 | 186,632 | -0.15(-0.50%) |
Aug 24, 2020 | 29.14 | 30.22 | 29.04 | 30.22 | 224,219 | +1.19(+4.10%) |
Aug 21, 2020 | 29.37 | 29.71 | 28.93 | 29.03 | 286,300 | -0.48(-1.63%) |
Aug 20, 2020 | 29.91 | 30.28 | 29.41 | 29.51 | 224,096 | -0.54(-1.80%) |
Aug 19, 2020 | 30.33 | 30.68 | 29.95 | 30.05 | 247,678 | -0.28(-0.92%) |
Aug 18, 2020 | 30.75 | 30.84 | 30.26 | 30.33 | 228,009 | -0.32(-1.04%) |
Aug 17, 2020 | 30.81 | 30.98 | 30.32 | 30.65 | 199,972 | -0.19(-0.62%) |
Aug 14, 2020 | 30.42 | 31.08 | 30.22 | 30.84 | 169,100 | +0.23(+0.75%) |
Aug 13, 2020 | 30.77 | 31.15 | 30.46 | 30.61 | 370,996 | -0.27(-0.87%) |
Aug 12, 2020 | 31.98 | 31.98 | 30.41 | 30.88 | 798,749 | -0.70(-2.22%) |
Aug 11, 2020 | 32.00 | 32.42 | 31.46 | 31.58 | 530,399 | -0.32(-1.00%) |
Aug 10, 2020 | 31.24 | 32.19 | 31.12 | 31.90 | 479,221 | +0.90(+2.90%) |
Aug 07, 2020 | 30.81 | 31.78 | 30.81 | 31.00 | 452,500 | +0.25(+0.81%) |
Aug 06, 2020 | 31.52 | 31.94 | 30.30 | 30.75 | 759,209 | +0.83(+2.77%) |
Aug 05, 2020 | 29.59 | 30.16 | 29.07 | 29.92 | 465,393 | +0.40(+1.36%) |
Aug 04, 2020 | 28.30 | 29.59 | 28.12 | 29.52 | 431,264 | +1.25(+4.42%) |