Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.40 | 24.50 | 23.80 | 23.80 | 3,500 | -0.65(-2.66%) |
Oct 29, 2020 | 24.13 | 24.54 | 23.82 | 24.45 | 14,062 | -0.51(-2.04%) |
Oct 28, 2020 | 25.01 | 25.05 | 24.34 | 24.96 | 2,572 | -1.05(-4.04%) |
Oct 27, 2020 | 26.16 | 26.20 | 25.95 | 26.01 | 82,336 | -0.15(-0.57%) |
Oct 26, 2020 | 25.84 | 26.25 | 25.82 | 26.16 | 451,148 | -0.15(-0.57%) |
Oct 23, 2020 | 26.46 | 26.46 | 26.31 | 26.31 | 1,300 | -0.10(-0.38%) |
Oct 22, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 601 | -0.39(-1.46%) |
Oct 21, 2020 | 26.91 | 26.91 | 26.76 | 26.80 | 1,347 | +0.19(+0.71%) |
Oct 20, 2020 | 26.51 | 27.01 | 26.51 | 26.61 | 1,873 | +0.26(+0.99%) |
Oct 19, 2020 | 26.51 | 26.95 | 26.35 | 26.35 | 9,540 | -0.65(-2.41%) |
Oct 16, 2020 | 26.96 | 27.05 | 26.96 | 27.00 | 1,800 | +0.60(+2.27%) |
Oct 15, 2020 | 26.66 | 26.75 | 26.39 | 26.40 | 1,643 | -0.71(-2.62%) |
Oct 14, 2020 | 26.74 | 27.11 | 26.60 | 27.11 | 2,629 | +0.10(+0.37%) |
Oct 13, 2020 | 27.01 | 27.05 | 26.55 | 27.01 | 1,555 | -0.14(-0.52%) |
Oct 12, 2020 | 26.56 | 27.15 | 26.56 | 27.15 | 1,508 | +0.15(+0.56%) |
Oct 09, 2020 | 26.81 | 27.00 | 26.81 | 27.00 | 3,400 | +0.80(+3.05%) |
Oct 08, 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 361 | -0.26(-0.98%) |
Oct 07, 2020 | 25.75 | 26.46 | 25.75 | 26.46 | 625 | +0.01(+0.04%) |
Oct 06, 2020 | 25.79 | 26.46 | 25.75 | 26.45 | 173,023 | +0.10(+0.38%) |
Oct 05, 2020 | 26.36 | 26.40 | 25.90 | 26.35 | 1,321,129 | +0.45(+1.74%) |
Oct 02, 2020 | 25.86 | 25.90 | 25.43 | 25.90 | 281,500 | -0.06(-0.23%) |
Oct 01, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 100,572 | +0.41(+1.60%) |
Sep 30, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 360 | +0.27(+1.07%) |
Sep 29, 2020 | 25.32 | 25.32 | 25.28 | 25.28 | 484 | -0.08(-0.32%) |
Sep 28, 2020 | 25.41 | 25.56 | 25.36 | 25.36 | 626 | +0.25(+1.00%) |
Sep 25, 2020 | 25.11 | 25.15 | 25.11 | 25.11 | 900 | +0.48(+1.95%) |
Sep 24, 2020 | 24.88 | 25.15 | 24.63 | 24.63 | 1,215 | -0.72(-2.84%) |
Sep 23, 2020 | 25.32 | 25.37 | 24.92 | 25.35 | 4,102 | -1.01(-3.83%) |
Sep 22, 2020 | 26.36 | 26.36 | 26.36 | 231 | +0.00(+0.00%) | |
Sep 21, 2020 | 26.36 | 26.36 | 26.36 | 159 | +0.00(+0.00%) | |
Sep 18, 2020 | 26.36 | 26.36 | 26.36 | 26.36 | 500 | +0.10(+0.38%) |
Sep 17, 2020 | 26.21 | 26.26 | 26.21 | 26.26 | 485 | -0.29(-1.09%) |
Sep 16, 2020 | 26.46 | 26.55 | 26.46 | 26.55 | 927 | +0.09(+0.34%) |
Sep 15, 2020 | 26.23 | 26.46 | 26.23 | 26.46 | 415 | -0.12(-0.45%) |
Sep 14, 2020 | 26.05 | 26.58 | 26.01 | 26.58 | 4,609 | +0.03(+0.11%) |
Sep 11, 2020 | 25.89 | 26.55 | 25.89 | 26.55 | 1,000 | -0.10(-0.38%) |
Sep 10, 2020 | 26.61 | 26.65 | 26.61 | 26.65 | 1,809 | +0.31(+1.20%) |
Sep 09, 2020 | 26.46 | 26.46 | 25.93 | 26.34 | 504,595 | +0.36(+1.39%) |
Sep 08, 2020 | 26.11 | 26.11 | 25.86 | 25.98 | 1,816 | +0.38(+1.46%) |
Sep 04, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 150,500 | +0.14(+0.55%) |
Sep 03, 2020 | 24.99 | 25.46 | 24.95 | 25.46 | 1,162 | +0.04(+0.16%) |
Sep 02, 2020 | 25.91 | 25.91 | 25.42 | 25.42 | 1,095 | -0.37(-1.43%) |
Sep 01, 2020 | 25.79 | 25.79 | 25.79 | 25.79 | 50,605 | -0.17(-0.65%) |
Aug 31, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 420 | +0.29(+1.13%) |
Aug 28, 2020 | 25.91 | 25.91 | 25.67 | 25.67 | 700 | -0.34(-1.31%) |
Aug 27, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 463 | +0.31(+1.21%) |
Aug 26, 2020 | 26.11 | 26.21 | 25.70 | 25.70 | 1,350 | -0.46(-1.76%) |
Aug 25, 2020 | 25.80 | 26.16 | 25.80 | 26.16 | 3,796 | -0.10(-0.38%) |
Aug 24, 2020 | 25.88 | 26.26 | 25.88 | 26.26 | 629 | +0.30(+1.16%) |
Aug 21, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 50,400 | -0.20(-0.76%) |
Aug 20, 2020 | 26.06 | 26.16 | 26.01 | 26.16 | 1,888 | -0.45(-1.69%) |
Aug 19, 2020 | 26.61 | 26.65 | 26.00 | 26.61 | 3,839 | +0.57(+2.19%) |
Aug 18, 2020 | 26.70 | 26.70 | 26.04 | 26.04 | 2,025 | -0.10(-0.38%) |
Aug 17, 2020 | 26.76 | 26.76 | 26.14 | 26.14 | 744 | -0.40(-1.51%) |
Aug 14, 2020 | 26.54 | 26.54 | 26.54 | 505 | +0.00(+0.00%) | |
Aug 13, 2020 | 26.54 | 26.54 | 26.54 | 26.54 | 490 | +0.36(+1.38%) |
Aug 12, 2020 | 26.66 | 26.66 | 26.18 | 26.18 | 989 | +0.01(+0.04%) |
Aug 11, 2020 | 26.14 | 26.17 | 26.14 | 26.17 | 4,416 | +0.01(+0.04%) |
Aug 10, 2020 | 26.11 | 26.16 | 26.11 | 26.16 | 900 | +0.05(+0.19%) |
Aug 07, 2020 | 25.92 | 26.11 | 25.92 | 26.11 | 175,200 | +0.06(+0.23%) |
Aug 06, 2020 | 26.01 | 26.05 | 26.01 | 26.05 | 701 | -0.02(-0.08%) |
Aug 05, 2020 | 26.07 | 26.07 | 26.07 | 26.07 | 50,984 | +0.13(+0.51%) |
Aug 04, 2020 | 25.94 | 25.94 | 25.94 | 50,441 | +0.00(+0.00%) |