Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.88 | 26.54 | 25.47 | 26.52 | 110,745 | +0.48(+1.83%) |
Oct 29, 2020 | 26.91 | 27.10 | 25.33 | 26.04 | 96,987 | -1.06(-3.92%) |
Oct 28, 2020 | 23.60 | 27.76 | 23.51 | 27.11 | 201,373 | +4.08(+17.70%) |
Oct 27, 2020 | 21.79 | 23.50 | 21.74 | 23.03 | 101,188 | +1.15(+5.24%) |
Oct 26, 2020 | 22.28 | 22.28 | 21.64 | 21.88 | 179,736 | -0.71(-3.14%) |
Oct 23, 2020 | 22.49 | 22.70 | 22.22 | 22.59 | 28,731 | +0.39(+1.76%) |
Oct 22, 2020 | 22.03 | 22.27 | 22.01 | 22.20 | 68,770 | +0.16(+0.72%) |
Oct 21, 2020 | 22.34 | 22.53 | 22.01 | 22.04 | 20,465 | -0.28(-1.25%) |
Oct 20, 2020 | 22.39 | 22.55 | 22.15 | 22.32 | 63,559 | +0.07(+0.29%) |
Oct 19, 2020 | 22.62 | 22.68 | 22.16 | 22.26 | 44,165 | -0.35(-1.57%) |
Oct 16, 2020 | 22.59 | 22.86 | 22.58 | 22.61 | 26,265 | -0.07(-0.29%) |
Oct 15, 2020 | 22.11 | 22.76 | 21.94 | 22.68 | 56,509 | +0.27(+1.21%) |
Oct 14, 2020 | 22.51 | 22.51 | 22.25 | 22.41 | 36,718 | +0.01(+0.04%) |
Oct 13, 2020 | 22.51 | 22.59 | 22.25 | 22.40 | 36,351 | -0.31(-1.36%) |
Oct 12, 2020 | 22.44 | 22.90 | 22.29 | 22.70 | 42,475 | +0.41(+1.84%) |
Oct 09, 2020 | 22.81 | 22.81 | 22.11 | 22.29 | 32,912 | -0.35(-1.57%) |
Oct 08, 2020 | 21.94 | 22.90 | 21.94 | 22.65 | 65,241 | +0.90(+4.12%) |
Oct 07, 2020 | 21.49 | 21.87 | 21.38 | 21.75 | 85,187 | +0.35(+1.66%) |
Oct 06, 2020 | 22.03 | 22.03 | 21.33 | 21.40 | 30,491 | -0.47(-2.13%) |
Oct 05, 2020 | 21.61 | 21.93 | 21.61 | 21.86 | 41,891 | +0.44(+2.05%) |
Oct 02, 2020 | 21.18 | 21.84 | 21.03 | 21.43 | 60,786 | -0.58(-2.63%) |
Oct 01, 2020 | 22.54 | 22.54 | 21.74 | 22.00 | 45,860 | -0.33(-1.46%) |
Sep 30, 2020 | 22.07 | 22.98 | 22.07 | 22.33 | 89,003 | +0.46(+2.09%) |
Sep 29, 2020 | 21.89 | 22.05 | 21.54 | 21.87 | 71,718 | +0.09(+0.43%) |
Sep 28, 2020 | 21.04 | 21.88 | 21.04 | 21.78 | 83,536 | +1.00(+4.80%) |
Sep 25, 2020 | 20.60 | 21.04 | 20.60 | 20.78 | 49,315 | +0.07(+0.32%) |
Sep 24, 2020 | 20.10 | 20.84 | 20.02 | 20.72 | 71,357 | +0.56(+2.78%) |
Sep 23, 2020 | 20.19 | 20.58 | 20.13 | 20.16 | 72,071 | -0.13(-0.64%) |
Sep 22, 2020 | 20.52 | 20.61 | 20.15 | 20.29 | 140,650 | -0.10(-0.50%) |
Sep 21, 2020 | 20.41 | 20.53 | 20.12 | 20.39 | 75,482 | -0.41(-1.97%) |
Sep 18, 2020 | 20.67 | 20.89 | 20.11 | 20.80 | 229,102 | +0.31(+1.50%) |
Sep 17, 2020 | 20.55 | 20.85 | 20.45 | 20.49 | 29,683 | -0.35(-1.66%) |
Sep 16, 2020 | 20.62 | 20.93 | 20.58 | 20.84 | 44,576 | +0.37(+1.82%) |
Sep 15, 2020 | 20.74 | 20.85 | 20.41 | 20.46 | 65,463 | -0.10(-0.50%) |
Sep 14, 2020 | 20.15 | 20.63 | 20.15 | 20.57 | 42,921 | +0.40(+1.99%) |
Sep 11, 2020 | 20.05 | 20.31 | 19.90 | 20.17 | 54,890 | +0.26(+1.31%) |
Sep 10, 2020 | 20.08 | 20.20 | 19.78 | 19.91 | 66,243 | -0.14(-0.70%) |
Sep 09, 2020 | 20.08 | 20.32 | 19.81 | 20.05 | 42,072 | +0.11(+0.56%) |
Sep 08, 2020 | 20.22 | 20.22 | 19.77 | 19.93 | 51,626 | -0.50(-2.46%) |
Sep 04, 2020 | 21.05 | 21.05 | 20.39 | 20.44 | 53,389 | -0.32(-1.53%) |
Sep 03, 2020 | 21.37 | 21.37 | 20.56 | 20.75 | 47,646 | -0.66(-3.09%) |
Sep 02, 2020 | 21.11 | 21.49 | 21.05 | 21.42 | 46,731 | +0.34(+1.59%) |
Sep 01, 2020 | 20.62 | 21.16 | 20.62 | 21.08 | 53,105 | +0.38(+1.85%) |
Aug 31, 2020 | 20.47 | 20.94 | 20.01 | 20.70 | 68,664 | +0.13(+0.63%) |
Aug 28, 2020 | 20.46 | 20.75 | 20.20 | 20.57 | 94,985 | +0.24(+1.19%) |
Aug 27, 2020 | 20.61 | 20.70 | 20.30 | 20.33 | 71,161 | -0.16(-0.77%) |
Aug 26, 2020 | 20.53 | 20.61 | 20.26 | 20.48 | 58,134 | +0.01(+0.05%) |
Aug 25, 2020 | 20.67 | 20.87 | 20.32 | 20.47 | 51,703 | -0.22(-1.08%) |
Aug 24, 2020 | 21.02 | 21.02 | 20.60 | 20.70 | 46,057 | -0.09(-0.45%) |
Aug 21, 2020 | 21.00 | 21.00 | 20.65 | 20.79 | 47,600 | -0.35(-1.68%) |
Aug 20, 2020 | 20.80 | 21.17 | 20.77 | 21.15 | 45,359 | +0.16(+0.76%) |
Aug 19, 2020 | 21.30 | 21.30 | 20.96 | 20.99 | 44,739 | -0.22(-1.06%) |
Aug 18, 2020 | 21.58 | 21.58 | 21.15 | 21.21 | 112,994 | -0.35(-1.64%) |
Aug 17, 2020 | 21.24 | 21.63 | 21.15 | 21.57 | 53,084 | +0.42(+1.98%) |
Aug 14, 2020 | 21.26 | 21.51 | 20.96 | 21.15 | 78,154 | -0.26(-1.22%) |
Aug 13, 2020 | 21.61 | 21.81 | 21.38 | 21.41 | 48,090 | -0.32(-1.46%) |
Aug 12, 2020 | 21.99 | 22.20 | 21.61 | 21.72 | 93,755 | +0.09(+0.43%) |
Aug 11, 2020 | 21.66 | 21.93 | 21.50 | 21.63 | 221,424 | -0.03(-0.13%) |
Aug 10, 2020 | 22.03 | 22.09 | 21.61 | 21.66 | 58,428 | -0.21(-0.94%) |
Aug 07, 2020 | 21.56 | 21.95 | 21.50 | 21.86 | 52,424 | +0.32(+1.47%) |
Aug 06, 2020 | 21.59 | 21.78 | 21.49 | 21.55 | 87,747 | +0.00(+0.00%) |
Aug 05, 2020 | 21.23 | 21.75 | 20.81 | 21.55 | 88,728 | +0.50(+2.38%) |
Aug 04, 2020 | 21.25 | 21.41 | 20.82 | 21.05 | 48,875 | -0.32(-1.48%) |