Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.33 | 24.63 | 24.22 | 24.32 | 25,600 | -0.40(-1.61%) |
Oct 29, 2020 | 24.55 | 25.01 | 24.46 | 24.72 | 11,207 | +0.16(+0.65%) |
Oct 28, 2020 | 25.43 | 25.43 | 24.55 | 24.56 | 20,982 | -0.86(-3.38%) |
Oct 27, 2020 | 25.70 | 25.70 | 24.87 | 25.42 | 88,065 | -0.13(-0.51%) |
Oct 26, 2020 | 25.80 | 26.30 | 25.29 | 25.55 | 100,081 | -0.37(-1.43%) |
Oct 23, 2020 | 26.53 | 26.66 | 25.88 | 25.92 | 19,200 | -0.50(-1.91%) |
Oct 22, 2020 | 26.72 | 26.72 | 26.20 | 26.43 | 22,713 | -0.04(-0.17%) |
Oct 21, 2020 | 26.82 | 26.99 | 26.47 | 26.47 | 20,873 | -0.46(-1.73%) |
Oct 20, 2020 | 27.39 | 27.39 | 26.81 | 26.93 | 22,378 | +0.15(+0.58%) |
Oct 19, 2020 | 27.32 | 27.54 | 26.65 | 26.78 | 33,918 | -0.03(-0.11%) |
Oct 16, 2020 | 27.15 | 27.21 | 26.81 | 26.81 | 19,200 | +0.09(+0.34%) |
Oct 15, 2020 | 26.64 | 26.77 | 26.30 | 26.72 | 28,859 | -0.10(-0.37%) |
Oct 14, 2020 | 27.03 | 27.72 | 26.74 | 26.82 | 26,518 | -0.18(-0.67%) |
Oct 13, 2020 | 26.81 | 27.21 | 26.54 | 27.00 | 61,107 | +0.16(+0.60%) |
Oct 12, 2020 | 27.18 | 27.18 | 26.68 | 26.84 | 25,962 | +0.01(+0.04%) |
Oct 09, 2020 | 26.63 | 26.99 | 26.51 | 26.83 | 41,400 | +0.41(+1.55%) |
Oct 08, 2020 | 26.22 | 26.50 | 26.16 | 26.42 | 18,966 | +0.34(+1.30%) |
Oct 07, 2020 | 25.84 | 26.18 | 25.71 | 26.08 | 42,997 | +0.40(+1.57%) |
Oct 06, 2020 | 25.83 | 26.07 | 25.53 | 25.68 | 13,827 | -0.18(-0.71%) |
Oct 05, 2020 | 25.55 | 25.93 | 25.54 | 25.86 | 9,532 | +0.75(+2.99%) |
Oct 02, 2020 | 25.40 | 25.43 | 25.03 | 25.11 | 9,400 | -0.27(-1.06%) |
Oct 01, 2020 | 25.23 | 25.54 | 25.20 | 25.38 | 29,848 | +0.27(+1.06%) |
Sep 30, 2020 | 25.00 | 25.40 | 25.00 | 25.11 | 46,908 | +0.27(+1.11%) |
Sep 29, 2020 | 24.78 | 24.97 | 24.72 | 24.84 | 9,591 | +0.25(+1.02%) |
Sep 28, 2020 | 24.73 | 24.97 | 24.59 | 24.59 | 19,051 | -0.04(-0.16%) |
Sep 25, 2020 | 23.70 | 24.79 | 23.70 | 24.63 | 24,300 | +0.46(+1.89%) |
Sep 24, 2020 | 24.52 | 24.52 | 23.96 | 24.17 | 32,069 | -0.34(-1.37%) |
Sep 23, 2020 | 25.07 | 25.07 | 24.50 | 24.51 | 8,949 | -0.68(-2.69%) |
Sep 22, 2020 | 25.31 | 25.38 | 24.75 | 25.19 | 14,575 | +0.29(+1.16%) |
Sep 21, 2020 | 25.07 | 25.17 | 24.47 | 24.90 | 37,322 | -0.61(-2.39%) |
Sep 18, 2020 | 25.59 | 25.74 | 25.31 | 25.51 | 22,100 | +0.12(+0.47%) |
Sep 17, 2020 | 25.00 | 25.59 | 25.00 | 25.39 | 44,414 | +0.03(+0.12%) |
Sep 16, 2020 | 25.41 | 25.59 | 25.25 | 25.36 | 42,302 | +0.11(+0.42%) |
Sep 15, 2020 | 25.56 | 25.56 | 25.12 | 25.25 | 21,523 | +0.40(+1.61%) |
Sep 14, 2020 | 25.03 | 25.03 | 24.78 | 24.86 | 15,300 | +0.65(+2.70%) |
Sep 11, 2020 | 25.01 | 25.01 | 24.08 | 24.20 | 29,600 | -0.21(-0.88%) |
Sep 10, 2020 | 24.73 | 24.89 | 24.35 | 24.42 | 26,335 | -0.46(-1.87%) |
Sep 09, 2020 | 24.11 | 24.90 | 24.11 | 24.88 | 11,719 | +0.52(+2.11%) |
Sep 08, 2020 | 24.13 | 24.63 | 23.96 | 24.36 | 15,003 | -0.05(-0.22%) |
Sep 04, 2020 | 24.99 | 24.99 | 23.66 | 24.42 | 28,900 | -0.33(-1.33%) |
Sep 03, 2020 | 25.29 | 25.63 | 24.70 | 24.75 | 28,626 | -1.22(-4.70%) |
Sep 02, 2020 | 25.85 | 26.05 | 25.58 | 25.97 | 27,056 | +0.36(+1.41%) |
Sep 01, 2020 | 26.35 | 26.35 | 25.52 | 25.61 | 859,838 | -0.60(-2.27%) |
Aug 31, 2020 | 26.07 | 26.23 | 25.90 | 26.21 | 24,076 | +0.10(+0.37%) |
Aug 28, 2020 | 25.87 | 26.22 | 25.85 | 26.11 | 11,300 | +0.26(+1.01%) |
Aug 27, 2020 | 26.44 | 26.44 | 25.80 | 25.85 | 16,803 | -0.35(-1.34%) |
Aug 26, 2020 | 26.15 | 26.36 | 26.06 | 26.20 | 13,261 | +0.18(+0.69%) |
Aug 25, 2020 | 26.15 | 26.20 | 25.86 | 26.02 | 11,321 | +0.20(+0.77%) |
Aug 24, 2020 | 26.49 | 26.61 | 25.79 | 25.82 | 15,438 | -0.16(-0.62%) |
Aug 21, 2020 | 25.87 | 26.09 | 25.87 | 25.98 | 15,500 | -0.20(-0.76%) |
Aug 20, 2020 | 26.10 | 26.40 | 25.98 | 26.18 | 21,515 | -0.15(-0.57%) |
Aug 19, 2020 | 26.40 | 26.40 | 26.25 | 26.33 | 17,347 | -0.01(-0.03%) |
Aug 18, 2020 | 26.45 | 26.52 | 26.25 | 26.34 | 15,972 | -0.12(-0.44%) |
Aug 17, 2020 | 26.02 | 26.59 | 26.02 | 26.45 | 16,092 | +0.33(+1.28%) |
Aug 14, 2020 | 26.22 | 26.25 | 26.00 | 26.12 | 40,500 | -0.05(-0.21%) |
Aug 13, 2020 | 26.01 | 26.24 | 25.92 | 26.18 | 14,813 | +0.23(+0.91%) |
Aug 12, 2020 | 25.86 | 26.02 | 25.82 | 25.94 | 9,937 | +0.07(+0.25%) |
Aug 11, 2020 | 26.15 | 26.21 | 25.77 | 25.88 | 12,666 | -0.07(-0.25%) |
Aug 10, 2020 | 26.13 | 26.18 | 25.79 | 25.94 | 19,800 | +0.18(+0.70%) |
Aug 07, 2020 | 25.88 | 26.13 | 25.63 | 25.76 | 10,300 | -0.25(-0.96%) |
Aug 06, 2020 | 26.00 | 26.05 | 25.71 | 26.01 | 11,975 | -0.12(-0.48%) |
Aug 05, 2020 | 26.12 | 26.25 | 25.91 | 26.14 | 13,752 | +0.34(+1.30%) |
Aug 04, 2020 | 25.79 | 25.80 | 25.59 | 25.80 | 15,571 | -0.05(-0.19%) |