Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.76 | 23.83 | 23.62 | 23.80 | 59,806 | -0.09(-0.38%) |
Oct 29, 2020 | 23.71 | 23.97 | 23.59 | 23.89 | 151,614 | +0.23(+0.97%) |
Oct 28, 2020 | 23.84 | 23.90 | 23.62 | 23.66 | 63,046 | -0.77(-3.14%) |
Oct 27, 2020 | 24.65 | 24.69 | 24.41 | 24.43 | 73,764 | -0.37(-1.48%) |
Oct 26, 2020 | 24.96 | 24.98 | 24.64 | 24.80 | 91,867 | -0.49(-1.95%) |
Oct 23, 2020 | 25.29 | 25.29 | 25.15 | 25.29 | 50,512 | +0.20(+0.80%) |
Oct 22, 2020 | 24.97 | 25.13 | 24.92 | 25.09 | 76,816 | +0.11(+0.44%) |
Oct 21, 2020 | 25.19 | 25.23 | 24.97 | 24.98 | 113,737 | -0.41(-1.62%) |
Oct 20, 2020 | 25.51 | 25.55 | 25.38 | 25.39 | 80,239 | +0.10(+0.40%) |
Oct 19, 2020 | 25.55 | 25.55 | 25.28 | 25.29 | 25,836 | -0.24(-0.93%) |
Oct 16, 2020 | 25.46 | 25.63 | 25.44 | 25.53 | 95,558 | +0.20(+0.79%) |
Oct 15, 2020 | 25.10 | 25.36 | 25.10 | 25.33 | 63,683 | -0.29(-1.14%) |
Oct 14, 2020 | 25.76 | 25.79 | 25.59 | 25.62 | 56,805 | -0.12(-0.46%) |
Oct 13, 2020 | 25.75 | 25.80 | 25.69 | 25.74 | 79,507 | -0.21(-0.81%) |
Oct 12, 2020 | 25.87 | 25.98 | 25.87 | 25.95 | 18,670 | +0.17(+0.67%) |
Oct 09, 2020 | 25.79 | 25.85 | 25.73 | 25.77 | 76,206 | +0.04(+0.14%) |
Oct 08, 2020 | 25.67 | 25.74 | 25.56 | 25.74 | 195,440 | +0.26(+1.01%) |
Oct 07, 2020 | 25.43 | 25.50 | 25.40 | 25.48 | 26,626 | +0.19(+0.76%) |
Oct 06, 2020 | 25.54 | 25.56 | 25.26 | 25.29 | 34,916 | -0.29(-1.14%) |
Oct 05, 2020 | 25.39 | 25.58 | 25.38 | 25.58 | 94,582 | +0.32(+1.27%) |
Oct 02, 2020 | 24.95 | 25.30 | 24.95 | 25.26 | 46,576 | +0.05(+0.22%) |
Oct 01, 2020 | 25.23 | 25.29 | 25.11 | 25.21 | 272,961 | +0.11(+0.44%) |
Sep 30, 2020 | 25.23 | 25.32 | 25.03 | 25.10 | 59,395 | -0.09(-0.36%) |
Sep 29, 2020 | 25.26 | 25.33 | 25.15 | 25.19 | 27,226 | -0.12(-0.47%) |
Sep 28, 2020 | 25.33 | 25.36 | 25.27 | 25.31 | 61,539 | +0.26(+1.02%) |
Sep 25, 2020 | 24.74 | 25.08 | 24.70 | 25.05 | 61,336 | +0.15(+0.59%) |
Sep 24, 2020 | 24.92 | 25.04 | 24.78 | 24.91 | 149,867 | -0.01(-0.04%) |
Sep 23, 2020 | 25.27 | 25.28 | 24.90 | 24.91 | 78,976 | -0.21(-0.84%) |
Sep 22, 2020 | 25.12 | 25.17 | 24.92 | 25.12 | 72,497 | +0.02(+0.07%) |
Sep 21, 2020 | 25.13 | 25.13 | 24.85 | 25.11 | 36,850 | -0.54(-2.10%) |
Sep 18, 2020 | 25.77 | 25.78 | 25.59 | 25.65 | 38,376 | -0.23(-0.88%) |
Sep 17, 2020 | 25.75 | 25.89 | 25.74 | 25.87 | 93,762 | +0.02(+0.09%) |
Sep 16, 2020 | 25.86 | 25.99 | 25.85 | 25.85 | 49,294 | +0.01(+0.05%) |
Sep 15, 2020 | 25.95 | 25.96 | 25.80 | 25.84 | 50,827 | +0.18(+0.71%) |
Sep 14, 2020 | 25.76 | 25.77 | 25.65 | 25.66 | 114,602 | +0.04(+0.14%) |
Sep 11, 2020 | 25.66 | 25.78 | 25.52 | 25.62 | 65,382 | +0.16(+0.61%) |
Sep 10, 2020 | 25.72 | 25.76 | 25.44 | 25.46 | 30,871 | -0.22(-0.85%) |
Sep 09, 2020 | 25.67 | 25.82 | 25.64 | 25.68 | 55,362 | +0.50(+2.00%) |
Sep 08, 2020 | 25.13 | 25.38 | 25.10 | 25.18 | 47,024 | -0.13(-0.51%) |
Sep 04, 2020 | 25.45 | 25.50 | 25.01 | 25.31 | 87,686 | +0.13(+0.51%) |
Sep 03, 2020 | 25.81 | 25.86 | 25.10 | 25.18 | 150,041 | -0.63(-2.44%) |
Sep 02, 2020 | 25.70 | 25.87 | 25.61 | 25.81 | 189,265 | +0.50(+1.99%) |
Sep 01, 2020 | 25.22 | 25.35 | 25.13 | 25.31 | 139,789 | +0.03(+0.11%) |
Aug 31, 2020 | 25.47 | 25.50 | 25.26 | 25.28 | 143,297 | -0.32(-1.25%) |
Aug 28, 2020 | 25.57 | 25.60 | 25.49 | 25.60 | 53,246 | -0.01(-0.04%) |
Aug 27, 2020 | 25.81 | 25.82 | 25.55 | 25.61 | 221,668 | -0.23(-0.89%) |
Aug 26, 2020 | 25.75 | 25.88 | 25.70 | 25.84 | 42,729 | +0.12(+0.46%) |
Aug 25, 2020 | 25.86 | 25.87 | 25.58 | 25.72 | 261,116 | -0.03(-0.11%) |
Aug 24, 2020 | 25.76 | 25.76 | 25.66 | 25.75 | 51,941 | +0.37(+1.44%) |
Aug 21, 2020 | 25.20 | 25.39 | 25.18 | 25.38 | 47,232 | -0.04(-0.14%) |
Aug 20, 2020 | 25.33 | 25.45 | 25.33 | 25.42 | 60,969 | -0.12(-0.47%) |
Aug 19, 2020 | 25.57 | 25.67 | 25.54 | 25.54 | 114,273 | +0.10(+0.40%) |
Aug 18, 2020 | 25.63 | 25.63 | 25.44 | 25.44 | 139,559 | -0.16(-0.64%) |
Aug 17, 2020 | 25.62 | 25.64 | 25.57 | 25.60 | 634,539 | +0.10(+0.39%) |
Aug 14, 2020 | 25.50 | 25.53 | 25.41 | 25.50 | 23,288 | -0.30(-1.17%) |
Aug 13, 2020 | 25.86 | 25.88 | 25.74 | 25.80 | 130,836 | -0.16(-0.63%) |
Aug 12, 2020 | 25.85 | 26.02 | 25.85 | 25.97 | 67,703 | +0.52(+2.05%) |
Aug 11, 2020 | 25.69 | 25.73 | 25.44 | 25.44 | 120,415 | +0.13(+0.51%) |
Aug 10, 2020 | 25.29 | 25.35 | 25.19 | 25.32 | 27,224 | +0.10(+0.40%) |
Aug 07, 2020 | 25.10 | 25.22 | 25.10 | 25.22 | 52,043 | -0.03(-0.11%) |
Aug 06, 2020 | 25.07 | 25.25 | 25.01 | 25.24 | 69,494 | +0.07(+0.29%) |
Aug 05, 2020 | 25.31 | 25.33 | 25.14 | 25.17 | 174,492 | +0.00(+0.00%) |
Aug 04, 2020 | 25.04 | 25.22 | 25.01 | 25.17 | 50,767 | +0.02(+0.07%) |