Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.03 | 27.74 | 26.85 | 27.73 | 170,633 | +0.80(+2.97%) |
Oct 29, 2020 | 26.17 | 27.26 | 26.15 | 26.93 | 74,961 | +0.78(+2.99%) |
Oct 28, 2020 | 25.84 | 26.36 | 25.82 | 26.15 | 28,546 | -0.10(-0.37%) |
Oct 27, 2020 | 26.43 | 26.50 | 26.23 | 26.25 | 66,698 | -0.54(-2.02%) |
Oct 26, 2020 | 26.96 | 27.04 | 26.56 | 26.79 | 52,398 | -0.82(-2.96%) |
Oct 23, 2020 | 28.24 | 28.24 | 27.49 | 27.60 | 36,017 | -0.48(-1.71%) |
Oct 22, 2020 | 27.44 | 28.08 | 27.31 | 28.08 | 100,831 | +0.86(+3.17%) |
Oct 21, 2020 | 27.16 | 27.37 | 26.91 | 27.22 | 65,053 | +0.27(+0.99%) |
Oct 20, 2020 | 26.65 | 27.07 | 26.57 | 26.96 | 109,331 | +0.76(+2.92%) |
Oct 19, 2020 | 26.43 | 26.52 | 26.10 | 26.19 | 76,964 | +0.28(+1.10%) |
Oct 16, 2020 | 25.82 | 26.03 | 25.60 | 25.91 | 34,554 | +0.23(+0.90%) |
Oct 15, 2020 | 25.13 | 25.77 | 25.09 | 25.68 | 18,364 | +0.11(+0.42%) |
Oct 14, 2020 | 25.47 | 25.64 | 25.29 | 25.57 | 19,350 | -0.18(-0.69%) |
Oct 13, 2020 | 26.05 | 26.05 | 25.75 | 25.75 | 27,107 | -0.60(-2.29%) |
Oct 12, 2020 | 26.44 | 26.62 | 26.35 | 26.35 | 27,230 | -0.28(-1.07%) |
Oct 09, 2020 | 26.91 | 27.24 | 26.52 | 26.64 | 42,095 | +0.04(+0.17%) |
Oct 08, 2020 | 26.66 | 26.78 | 26.54 | 26.59 | 62,248 | -0.43(-1.58%) |
Oct 07, 2020 | 26.89 | 27.20 | 26.52 | 27.02 | 49,745 | +0.60(+2.25%) |
Oct 06, 2020 | 27.01 | 27.29 | 26.01 | 26.42 | 67,840 | -0.45(-1.69%) |
Oct 05, 2020 | 26.23 | 26.88 | 26.23 | 26.88 | 74,915 | +1.49(+5.88%) |
Oct 02, 2020 | 24.97 | 25.56 | 24.97 | 25.38 | 36,805 | +0.32(+1.28%) |
Oct 01, 2020 | 25.56 | 25.65 | 24.92 | 25.06 | 19,314 | -0.12(-0.49%) |
Sep 30, 2020 | 24.89 | 25.52 | 24.89 | 25.19 | 65,347 | +0.65(+2.64%) |
Sep 29, 2020 | 24.54 | 24.58 | 24.38 | 24.54 | 10,458 | -0.09(-0.36%) |
Sep 28, 2020 | 24.53 | 24.71 | 24.51 | 24.63 | 16,460 | +0.22(+0.91%) |
Sep 25, 2020 | 24.34 | 24.57 | 24.30 | 24.41 | 20,259 | -0.03(-0.10%) |
Sep 24, 2020 | 24.47 | 24.53 | 24.41 | 24.43 | 9,656 | -0.24(-0.97%) |
Sep 23, 2020 | 24.79 | 25.12 | 24.67 | 24.67 | 33,982 | -0.12(-0.50%) |
Sep 22, 2020 | 24.73 | 24.96 | 24.53 | 24.80 | 39,668 | +0.04(+0.18%) |
Sep 21, 2020 | 24.49 | 24.83 | 24.33 | 24.75 | 44,560 | -0.39(-1.55%) |
Sep 18, 2020 | 24.88 | 25.23 | 24.84 | 25.14 | 38,943 | +0.28(+1.14%) |
Sep 17, 2020 | 24.51 | 24.97 | 24.47 | 24.86 | 21,990 | -0.25(-1.00%) |
Sep 16, 2020 | 24.58 | 25.32 | 24.53 | 25.11 | 80,714 | +0.24(+0.97%) |
Sep 15, 2020 | 24.77 | 25.02 | 24.74 | 24.87 | 50,309 | +0.16(+0.65%) |
Sep 14, 2020 | 24.49 | 24.83 | 24.49 | 24.71 | 87,787 | -0.04(-0.18%) |
Sep 11, 2020 | 24.79 | 24.90 | 24.70 | 24.75 | 68,545 | -0.12(-0.50%) |
Sep 10, 2020 | 25.68 | 25.90 | 24.79 | 24.88 | 91,150 | -0.41(-1.62%) |
Sep 09, 2020 | 24.92 | 25.47 | 24.84 | 25.29 | 64,424 | +0.23(+0.92%) |
Sep 08, 2020 | 24.78 | 25.05 | 24.39 | 25.05 | 92,666 | -0.48(-1.88%) |
Sep 04, 2020 | 24.89 | 25.69 | 24.76 | 25.53 | 116,043 | +1.36(+5.62%) |
Sep 03, 2020 | 24.30 | 24.41 | 23.62 | 24.17 | 41,955 | -0.25(-1.02%) |
Sep 02, 2020 | 25.29 | 25.31 | 24.36 | 24.42 | 64,682 | -0.71(-2.83%) |
Sep 01, 2020 | 26.15 | 26.38 | 25.05 | 25.13 | 95,825 | -0.92(-3.55%) |
Aug 31, 2020 | 26.37 | 26.38 | 25.53 | 26.06 | 94,525 | -0.50(-1.87%) |
Aug 28, 2020 | 26.17 | 26.80 | 26.16 | 26.56 | 29,039 | +0.04(+0.17%) |
Aug 27, 2020 | 24.91 | 26.57 | 24.91 | 26.51 | 58,193 | +1.28(+5.07%) |
Aug 26, 2020 | 25.23 | 25.54 | 25.11 | 25.23 | 55,047 | +0.31(+1.25%) |
Aug 25, 2020 | 25.10 | 25.31 | 24.78 | 24.92 | 57,885 | +0.50(+2.07%) |
Aug 24, 2020 | 24.05 | 24.41 | 23.93 | 24.41 | 18,031 | +0.17(+0.70%) |
Aug 21, 2020 | 24.57 | 24.77 | 24.24 | 24.25 | 21,835 | -0.44(-1.80%) |
Aug 20, 2020 | 24.61 | 24.75 | 24.57 | 24.69 | 41,137 | -0.69(-2.73%) |
Aug 19, 2020 | 24.66 | 25.54 | 24.53 | 25.38 | 62,436 | +0.45(+1.82%) |
Aug 18, 2020 | 25.09 | 25.21 | 24.89 | 24.93 | 52,570 | -0.54(-2.13%) |
Aug 17, 2020 | 25.31 | 25.52 | 25.08 | 25.47 | 89,656 | -0.20(-0.76%) |
Aug 14, 2020 | 25.40 | 25.69 | 25.22 | 25.67 | 60,667 | +0.28(+1.09%) |
Aug 13, 2020 | 24.72 | 25.63 | 24.69 | 25.39 | 30,811 | +0.80(+3.25%) |
Aug 12, 2020 | 24.55 | 24.86 | 24.39 | 24.59 | 28,314 | +0.68(+2.82%) |
Aug 11, 2020 | 23.94 | 24.43 | 23.78 | 23.92 | 59,045 | +0.76(+3.26%) |
Aug 10, 2020 | 22.71 | 23.16 | 22.71 | 23.16 | 17,671 | +0.27(+1.19%) |
Aug 07, 2020 | 22.29 | 22.94 | 22.23 | 22.89 | 14,519 | +0.49(+2.20%) |
Aug 06, 2020 | 22.24 | 22.48 | 21.91 | 22.40 | 28,326 | -0.33(-1.44%) |
Aug 05, 2020 | 22.78 | 22.89 | 22.64 | 22.72 | 20,949 | +0.53(+2.39%) |
Aug 04, 2020 | 22.49 | 22.50 | 22.19 | 22.19 | 32,596 | -0.66(-2.88%) |