Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.53 | 25.73 | 25.30 | 25.50 | 141,400 | -0.10(-0.39%) |
Oct 29, 2020 | 25.39 | 25.77 | 25.11 | 25.60 | 196,003 | +0.05(+0.20%) |
Oct 28, 2020 | 25.02 | 25.75 | 24.76 | 25.55 | 113,104 | -0.41(-1.58%) |
Oct 27, 2020 | 25.82 | 26.32 | 25.56 | 25.96 | 133,933 | +0.17(+0.66%) |
Oct 26, 2020 | 26.01 | 26.10 | 25.11 | 25.79 | 185,136 | -0.84(-3.15%) |
Oct 23, 2020 | 26.11 | 26.78 | 25.73 | 26.63 | 102,000 | +0.62(+2.38%) |
Oct 22, 2020 | 25.85 | 26.26 | 25.42 | 26.01 | 79,584 | +0.09(+0.33%) |
Oct 21, 2020 | 26.72 | 26.72 | 25.60 | 25.93 | 86,828 | -0.75(-2.83%) |
Oct 20, 2020 | 26.64 | 27.06 | 25.78 | 26.68 | 188,215 | +0.13(+0.49%) |
Oct 19, 2020 | 27.80 | 28.39 | 26.20 | 26.55 | 192,118 | -1.11(-4.01%) |
Oct 16, 2020 | 27.60 | 28.20 | 27.60 | 27.66 | 104,100 | +0.02(+0.07%) |
Oct 15, 2020 | 27.00 | 28.05 | 23.88 | 27.64 | 391,465 | +0.13(+0.47%) |
Oct 14, 2020 | 29.00 | 29.20 | 27.31 | 27.51 | 282,072 | -1.57(-5.40%) |
Oct 13, 2020 | 28.85 | 29.44 | 28.53 | 29.08 | 195,700 | +0.48(+1.68%) |
Oct 12, 2020 | 27.93 | 30.09 | 27.90 | 28.60 | 605,438 | +1.30(+4.76%) |
Oct 09, 2020 | 27.58 | 27.58 | 27.07 | 27.30 | 123,700 | +0.07(+0.26%) |
Oct 08, 2020 | 27.40 | 27.57 | 26.76 | 27.23 | 123,018 | +0.06(+0.22%) |
Oct 07, 2020 | 27.90 | 28.19 | 26.76 | 27.17 | 219,713 | +0.63(+2.37%) |
Oct 06, 2020 | 26.98 | 27.32 | 26.18 | 26.54 | 266,259 | -0.26(-0.97%) |
Oct 05, 2020 | 26.94 | 27.43 | 26.14 | 26.80 | 180,773 | +0.07(+0.26%) |
Oct 02, 2020 | 26.10 | 27.00 | 25.50 | 26.73 | 187,100 | -0.07(-0.26%) |
Oct 01, 2020 | 25.00 | 28.31 | 24.62 | 26.80 | 796,868 | +1.89(+7.59%) |
Sep 30, 2020 | 25.13 | 25.69 | 24.65 | 24.91 | 288,951 | -0.36(-1.42%) |
Sep 29, 2020 | 25.42 | 26.15 | 24.96 | 25.27 | 214,973 | -0.12(-0.47%) |
Sep 28, 2020 | 25.28 | 25.99 | 25.01 | 25.39 | 217,629 | +0.41(+1.64%) |
Sep 25, 2020 | 24.12 | 25.20 | 24.12 | 24.98 | 145,700 | +0.56(+2.29%) |
Sep 24, 2020 | 24.51 | 25.23 | 24.02 | 24.42 | 200,527 | -0.35(-1.41%) |
Sep 23, 2020 | 25.73 | 25.99 | 24.55 | 24.77 | 216,918 | -1.03(-3.99%) |
Sep 22, 2020 | 25.32 | 25.86 | 24.67 | 25.80 | 254,086 | +0.78(+3.12%) |
Sep 21, 2020 | 25.82 | 26.30 | 24.11 | 25.02 | 254,644 | -1.36(-5.16%) |
Sep 18, 2020 | 26.09 | 26.85 | 25.42 | 26.38 | 2,278,000 | +0.67(+2.61%) |
Sep 17, 2020 | 26.34 | 26.62 | 25.38 | 25.71 | 247,909 | -1.01(-3.78%) |
Sep 16, 2020 | 27.08 | 27.64 | 26.64 | 26.72 | 248,272 | -0.39(-1.44%) |
Sep 15, 2020 | 28.13 | 28.56 | 27.11 | 27.11 | 123,060 | -0.66(-2.38%) |
Sep 14, 2020 | 27.39 | 28.12 | 27.09 | 27.77 | 243,537 | +0.72(+2.66%) |
Sep 11, 2020 | 27.70 | 27.70 | 26.66 | 27.05 | 190,000 | -0.62(-2.24%) |
Sep 10, 2020 | 28.09 | 28.80 | 27.62 | 27.67 | 215,403 | -0.31(-1.11%) |
Sep 09, 2020 | 27.30 | 28.69 | 27.29 | 27.98 | 386,773 | +0.90(+3.32%) |
Sep 08, 2020 | 28.92 | 29.86 | 26.94 | 27.08 | 302,266 | -1.39(-4.88%) |
Sep 04, 2020 | 27.58 | 28.62 | 26.81 | 28.47 | 378,100 | +1.21(+4.44%) |
Sep 03, 2020 | 28.61 | 29.28 | 26.88 | 27.26 | 481,650 | -1.44(-5.03%) |
Sep 02, 2020 | 27.46 | 30.15 | 27.08 | 28.70 | 596,858 | +1.21(+4.42%) |
Sep 01, 2020 | 26.85 | 27.95 | 26.69 | 27.49 | 585,097 | -0.02(-0.07%) |
Aug 31, 2020 | 24.96 | 28.19 | 24.93 | 27.51 | 626,170 | +2.82(+11.42%) |
Aug 28, 2020 | 24.48 | 24.94 | 23.70 | 24.69 | 348,500 | +0.13(+0.53%) |
Aug 27, 2020 | 24.54 | 25.47 | 24.39 | 24.56 | 276,788 | +0.01(+0.04%) |
Aug 26, 2020 | 25.05 | 25.32 | 24.45 | 24.55 | 209,664 | -0.50(-2.00%) |
Aug 25, 2020 | 25.00 | 25.73 | 24.50 | 25.05 | 412,901 | +0.16(+0.64%) |
Aug 24, 2020 | 24.73 | 25.08 | 23.64 | 24.89 | 419,556 | +1.61(+6.92%) |
Aug 21, 2020 | 23.00 | 23.64 | 22.73 | 23.28 | 300,700 | +0.48(+2.11%) |
Aug 20, 2020 | 22.25 | 23.22 | 22.25 | 22.80 | 434,459 | +0.38(+1.69%) |
Aug 19, 2020 | 21.75 | 22.85 | 20.93 | 22.42 | 263,232 | +0.79(+3.65%) |
Aug 18, 2020 | 21.52 | 22.36 | 21.46 | 21.63 | 210,367 | -0.03(-0.14%) |
Aug 17, 2020 | 22.15 | 22.34 | 21.50 | 21.66 | 138,746 | -0.51(-2.30%) |
Aug 14, 2020 | 21.15 | 22.28 | 20.34 | 22.17 | 291,400 | +1.16(+5.52%) |
Aug 13, 2020 | 20.61 | 21.44 | 20.44 | 21.01 | 224,300 | +0.40(+1.94%) |
Aug 12, 2020 | 20.74 | 20.83 | 20.15 | 20.61 | 166,950 | -0.04(-0.19%) |
Aug 11, 2020 | 21.08 | 21.22 | 20.27 | 20.65 | 174,216 | -0.10(-0.48%) |
Aug 10, 2020 | 19.63 | 21.25 | 19.31 | 20.75 | 504,624 | +1.52(+7.90%) |
Aug 07, 2020 | 17.57 | 19.88 | 17.41 | 19.23 | 588,100 | +1.58(+8.95%) |
Aug 06, 2020 | 17.86 | 17.97 | 17.08 | 17.65 | 187,564 | -0.23(-1.29%) |
Aug 05, 2020 | 17.61 | 18.00 | 17.52 | 17.88 | 232,630 | +0.48(+2.76%) |
Aug 04, 2020 | 17.51 | 17.73 | 17.12 | 17.40 | 97,029 | -0.21(-1.19%) |