Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.94 | 25.02 | 24.86 | 24.93 | 2,900 | -0.75(-2.92%) |
Oct 29, 2020 | 25.43 | 25.68 | 25.29 | 25.68 | 2,496 | +0.42(+1.66%) |
Oct 28, 2020 | 25.80 | 25.80 | 25.26 | 25.26 | 4,383 | -0.87(-3.34%) |
Oct 27, 2020 | 26.10 | 26.15 | 26.05 | 26.14 | 12,586 | +0.18(+0.70%) |
Oct 26, 2020 | 26.11 | 26.33 | 25.81 | 25.96 | 18,893 | -0.50(-1.90%) |
Oct 23, 2020 | 26.47 | 26.47 | 26.31 | 26.46 | 1,900 | +0.11(+0.43%) |
Oct 22, 2020 | 26.33 | 26.38 | 25.97 | 26.34 | 3,808 | +0.12(+0.47%) |
Oct 21, 2020 | 26.39 | 26.39 | 26.22 | 26.22 | 14,319 | -0.16(-0.61%) |
Oct 20, 2020 | 26.40 | 26.43 | 26.38 | 26.38 | 1,544 | +0.01(+0.05%) |
Oct 19, 2020 | 26.82 | 26.92 | 26.37 | 26.37 | 4,249 | -0.41(-1.55%) |
Oct 16, 2020 | 26.96 | 26.99 | 26.78 | 26.78 | 15,700 | +0.01(+0.03%) |
Oct 15, 2020 | 26.58 | 26.79 | 26.58 | 26.78 | 6,165 | -0.06(-0.22%) |
Oct 14, 2020 | 27.03 | 27.03 | 26.77 | 26.84 | 5,480 | -0.26(-0.96%) |
Oct 13, 2020 | 27.10 | 27.11 | 27.03 | 27.10 | 2,155 | +0.05(+0.20%) |
Oct 12, 2020 | 26.91 | 27.12 | 26.90 | 27.04 | 5,818 | +0.37(+1.40%) |
Oct 09, 2020 | 26.60 | 26.67 | 26.52 | 26.67 | 10,600 | +0.34(+1.28%) |
Oct 08, 2020 | 26.37 | 26.37 | 26.32 | 26.33 | 940 | +0.12(+0.44%) |
Oct 07, 2020 | 25.77 | 26.22 | 25.77 | 26.22 | 4,190 | +0.62(+2.42%) |
Oct 06, 2020 | 25.93 | 25.93 | 25.59 | 25.59 | 1,097 | -0.35(-1.35%) |
Oct 05, 2020 | 25.43 | 25.95 | 25.43 | 25.95 | 4,398 | +0.61(+2.39%) |
Oct 02, 2020 | 25.45 | 25.52 | 25.29 | 25.34 | 3,000 | -0.31(-1.20%) |
Oct 01, 2020 | 25.60 | 25.65 | 25.52 | 25.65 | 3,572 | +0.19(+0.75%) |
Sep 30, 2020 | 25.40 | 25.66 | 25.26 | 25.45 | 16,086 | +0.14(+0.57%) |
Sep 29, 2020 | 25.41 | 25.41 | 25.28 | 25.31 | 4,969 | +0.00(+0.01%) |
Sep 28, 2020 | 25.21 | 25.31 | 25.16 | 25.31 | 7,459 | +0.31(+1.23%) |
Sep 25, 2020 | 24.64 | 25.00 | 24.64 | 25.00 | 800 | +0.56(+2.31%) |
Sep 24, 2020 | 24.46 | 24.46 | 24.34 | 24.43 | 3,507 | -0.08(-0.33%) |
Sep 23, 2020 | 24.92 | 24.96 | 24.52 | 24.52 | 1,001 | -0.61(-2.41%) |
Sep 22, 2020 | 24.67 | 25.12 | 24.59 | 25.12 | 2,238 | +0.44(+1.77%) |
Sep 21, 2020 | 24.75 | 24.75 | 24.26 | 24.68 | 6,948 | -0.30(-1.21%) |
Sep 18, 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.10(-0.41%) |
Sep 17, 2020 | 24.86 | 25.09 | 24.86 | 25.09 | 1,071 | -0.26(-1.04%) |
Sep 16, 2020 | 25.59 | 25.67 | 25.36 | 25.36 | 16,293 | -0.09(-0.34%) |
Sep 15, 2020 | 25.42 | 25.55 | 25.41 | 25.44 | 25,537 | +0.19(+0.76%) |
Sep 14, 2020 | 25.29 | 25.29 | 25.15 | 25.25 | 3,833 | +0.56(+2.26%) |
Sep 11, 2020 | 25.00 | 25.00 | 24.57 | 24.69 | 10,600 | -0.12(-0.48%) |
Sep 10, 2020 | 25.40 | 25.40 | 24.81 | 24.81 | 4,120 | -0.48(-1.88%) |
Sep 09, 2020 | 25.09 | 25.39 | 24.89 | 25.29 | 10,170 | +0.67(+2.71%) |
Sep 08, 2020 | 24.59 | 25.03 | 24.59 | 24.62 | 3,608 | -0.70(-2.77%) |
Sep 04, 2020 | 25.78 | 25.78 | 24.81 | 25.32 | 8,600 | -0.39(-1.50%) |
Sep 03, 2020 | 26.41 | 26.42 | 25.50 | 25.71 | 7,938 | -1.15(-4.30%) |
Sep 02, 2020 | 26.61 | 26.86 | 26.56 | 26.86 | 6,715 | +0.36(+1.34%) |
Sep 01, 2020 | 26.57 | 26.57 | 26.40 | 26.51 | 7,104 | +0.14(+0.53%) |
Aug 31, 2020 | 26.35 | 26.41 | 26.35 | 26.37 | 1,716 | +0.24(+0.90%) |
Aug 28, 2020 | 25.99 | 26.13 | 25.99 | 26.13 | 2,600 | +0.14(+0.55%) |
Aug 27, 2020 | 25.89 | 26.09 | 25.87 | 25.99 | 3,057 | -0.06(-0.25%) |
Aug 26, 2020 | 25.85 | 26.05 | 25.85 | 26.05 | 23,307 | +0.37(+1.43%) |
Aug 25, 2020 | 25.50 | 25.72 | 25.50 | 25.68 | 3,066 | +0.21(+0.81%) |
Aug 24, 2020 | 25.62 | 25.62 | 25.38 | 25.48 | 2,741 | -0.04(-0.17%) |
Aug 21, 2020 | 25.50 | 25.54 | 25.47 | 25.52 | 2,300 | +0.00(+0.01%) |
Aug 20, 2020 | 25.36 | 25.52 | 25.36 | 25.52 | 3,266 | +0.14(+0.54%) |
Aug 19, 2020 | 25.52 | 25.53 | 25.38 | 25.38 | 8,987 | -0.08(-0.31%) |
Aug 18, 2020 | 25.33 | 25.49 | 25.27 | 25.46 | 24,693 | +0.14(+0.56%) |
Aug 17, 2020 | 25.04 | 25.37 | 25.04 | 25.32 | 9,702 | +0.33(+1.32%) |
Aug 14, 2020 | 25.01 | 25.01 | 24.96 | 24.99 | 500 | -0.11(-0.42%) |
Aug 13, 2020 | 25.15 | 25.20 | 24.98 | 25.10 | 33,969 | +0.10(+0.42%) |
Aug 12, 2020 | 24.73 | 25.02 | 24.73 | 24.99 | 4,901 | +0.35(+1.43%) |
Aug 11, 2020 | 24.91 | 25.10 | 24.64 | 24.64 | 1,407 | -0.44(-1.74%) |
Aug 10, 2020 | 25.08 | 25.08 | 24.89 | 25.08 | 2,800 | -0.06(-0.23%) |
Aug 07, 2020 | 25.30 | 25.30 | 25.04 | 25.14 | 1,400 | -0.14(-0.57%) |
Aug 06, 2020 | 25.22 | 25.29 | 25.08 | 25.28 | 9,624 | +0.07(+0.28%) |
Aug 05, 2020 | 25.14 | 25.21 | 25.14 | 25.21 | 9,182 | +0.20(+0.80%) |
Aug 04, 2020 | 25.00 | 25.02 | 24.96 | 25.01 | 2,887 | +0.00(+0.01%) |