Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.22 | 27.44 | 25.10 | 25.65 | 133,222 | -0.38(-1.46%) |
Oct 29, 2020 | 24.97 | 26.97 | 24.93 | 26.03 | 169,889 | +0.96(+3.84%) |
Oct 28, 2020 | 26.64 | 26.75 | 24.54 | 25.07 | 142,532 | -2.35(-8.56%) |
Oct 27, 2020 | 28.88 | 29.40 | 27.30 | 27.42 | 82,531 | -1.62(-5.57%) |
Oct 26, 2020 | 28.65 | 29.43 | 27.47 | 29.03 | 129,735 | -0.09(-0.30%) |
Oct 23, 2020 | 30.23 | 30.23 | 28.48 | 29.12 | 61,629 | -0.56(-1.90%) |
Oct 22, 2020 | 29.99 | 29.99 | 29.21 | 29.68 | 118,317 | -0.09(-0.29%) |
Oct 21, 2020 | 30.19 | 30.55 | 29.50 | 29.77 | 153,468 | -0.39(-1.29%) |
Oct 20, 2020 | 29.87 | 30.84 | 29.64 | 30.16 | 167,732 | +0.71(+2.41%) |
Oct 19, 2020 | 28.41 | 30.27 | 28.39 | 29.45 | 306,078 | +2.49(+9.25%) |
Oct 16, 2020 | 27.35 | 28.02 | 26.60 | 26.96 | 75,804 | -0.42(-1.53%) |
Oct 15, 2020 | 26.45 | 28.08 | 26.45 | 27.38 | 41,016 | +0.51(+1.88%) |
Oct 14, 2020 | 26.70 | 27.49 | 26.08 | 26.87 | 68,534 | -0.30(-1.11%) |
Oct 13, 2020 | 27.18 | 28.09 | 26.87 | 27.17 | 45,557 | -0.34(-1.24%) |
Oct 12, 2020 | 27.44 | 27.72 | 26.99 | 27.51 | 96,368 | +0.26(+0.96%) |
Oct 09, 2020 | 27.80 | 28.06 | 26.92 | 27.25 | 47,660 | -0.36(-1.30%) |
Oct 08, 2020 | 27.84 | 28.09 | 27.29 | 27.61 | 76,399 | +0.23(+0.85%) |
Oct 07, 2020 | 27.43 | 28.21 | 27.03 | 27.38 | 71,748 | +0.27(+1.01%) |
Oct 06, 2020 | 27.56 | 28.13 | 26.62 | 27.10 | 207,589 | -0.08(-0.29%) |
Oct 05, 2020 | 26.88 | 27.98 | 26.63 | 27.18 | 77,920 | +0.32(+1.20%) |
Oct 02, 2020 | 25.75 | 27.20 | 25.66 | 26.86 | 80,734 | +0.51(+1.92%) |
Oct 01, 2020 | 27.15 | 27.19 | 25.53 | 26.35 | 115,017 | -0.45(-1.67%) |
Sep 30, 2020 | 26.70 | 27.37 | 26.52 | 26.80 | 70,012 | +0.10(+0.36%) |
Sep 29, 2020 | 27.17 | 27.17 | 25.82 | 26.70 | 98,088 | -0.14(-0.51%) |
Sep 28, 2020 | 25.41 | 27.61 | 25.41 | 26.84 | 118,778 | +1.77(+7.07%) |
Sep 25, 2020 | 25.36 | 25.66 | 24.92 | 25.07 | 177,492 | -0.41(-1.60%) |
Sep 24, 2020 | 25.08 | 25.90 | 24.40 | 25.48 | 157,023 | +0.48(+1.91%) |
Sep 23, 2020 | 26.21 | 26.79 | 24.97 | 25.00 | 238,329 | -0.97(-3.75%) |
Sep 22, 2020 | 25.68 | 26.41 | 25.39 | 25.97 | 185,746 | +0.58(+2.30%) |
Sep 21, 2020 | 26.00 | 26.08 | 24.60 | 25.39 | 175,437 | -1.13(-4.26%) |
Sep 18, 2020 | 25.43 | 26.53 | 25.17 | 26.52 | 251,345 | +1.27(+5.01%) |
Sep 17, 2020 | 25.32 | 25.46 | 24.56 | 25.25 | 120,085 | -0.23(-0.92%) |
Sep 16, 2020 | 22.03 | 25.67 | 21.75 | 25.49 | 235,854 | +3.89(+18.03%) |
Sep 15, 2020 | 21.90 | 22.09 | 21.45 | 21.59 | 71,190 | +0.03(+0.14%) |
Sep 14, 2020 | 21.68 | 21.87 | 21.27 | 21.56 | 90,119 | +0.06(+0.27%) |
Sep 11, 2020 | 21.39 | 21.99 | 21.25 | 21.51 | 43,756 | +0.15(+0.68%) |
Sep 10, 2020 | 20.94 | 21.44 | 20.80 | 21.36 | 79,698 | +0.57(+2.76%) |
Sep 09, 2020 | 20.96 | 21.10 | 20.32 | 20.79 | 94,881 | -0.04(-0.18%) |
Sep 08, 2020 | 21.79 | 21.79 | 20.81 | 20.82 | 58,005 | -1.15(-5.21%) |
Sep 04, 2020 | 21.82 | 22.29 | 21.31 | 21.97 | 85,524 | +0.61(+2.84%) |
Sep 03, 2020 | 21.65 | 22.74 | 21.27 | 21.36 | 113,259 | -0.22(-1.03%) |
Sep 02, 2020 | 21.64 | 21.65 | 21.07 | 21.58 | 314,966 | -0.05(-0.22%) |
Sep 01, 2020 | 20.90 | 21.70 | 20.85 | 21.63 | 78,779 | +0.64(+3.07%) |
Aug 31, 2020 | 21.25 | 21.32 | 20.73 | 20.99 | 292,962 | -0.34(-1.58%) |
Aug 28, 2020 | 21.05 | 21.35 | 20.89 | 21.32 | 54,765 | +0.45(+2.17%) |
Aug 27, 2020 | 20.79 | 21.25 | 20.61 | 20.87 | 58,364 | +0.20(+0.98%) |
Aug 26, 2020 | 20.75 | 21.30 | 20.61 | 20.67 | 62,888 | -0.13(-0.60%) |
Aug 25, 2020 | 20.72 | 20.97 | 20.51 | 20.80 | 61,122 | +0.39(+1.93%) |
Aug 24, 2020 | 20.97 | 21.15 | 20.12 | 20.40 | 65,886 | -0.42(-2.03%) |
Aug 21, 2020 | 20.40 | 21.12 | 20.26 | 20.82 | 138,003 | +0.30(+1.45%) |
Aug 20, 2020 | 20.36 | 20.69 | 20.26 | 20.53 | 35,366 | -0.08(-0.37%) |
Aug 19, 2020 | 20.84 | 21.34 | 20.50 | 20.60 | 69,283 | -0.07(-0.33%) |
Aug 18, 2020 | 20.96 | 20.96 | 20.55 | 20.67 | 55,356 | -0.46(-2.19%) |
Aug 17, 2020 | 21.17 | 21.47 | 20.84 | 21.13 | 70,489 | +0.00(+0.00%) |
Aug 14, 2020 | 20.57 | 21.23 | 19.96 | 21.13 | 48,322 | +0.56(+2.71%) |
Aug 13, 2020 | 20.67 | 21.08 | 20.41 | 20.57 | 48,657 | -0.31(-1.47%) |
Aug 12, 2020 | 21.05 | 21.39 | 20.72 | 20.88 | 67,842 | +0.24(+1.17%) |
Aug 11, 2020 | 21.32 | 21.74 | 20.62 | 20.64 | 90,635 | -0.38(-1.83%) |
Aug 10, 2020 | 19.22 | 22.05 | 19.22 | 21.03 | 102,983 | +1.70(+8.81%) |
Aug 07, 2020 | 18.39 | 20.60 | 17.96 | 19.32 | 106,516 | +1.62(+9.13%) |
Aug 06, 2020 | 17.37 | 17.93 | 17.16 | 17.71 | 62,040 | +0.33(+1.88%) |
Aug 05, 2020 | 17.22 | 17.39 | 16.81 | 17.38 | 50,212 | +0.43(+2.56%) |
Aug 04, 2020 | 16.56 | 17.03 | 16.50 | 16.95 | 65,905 | +0.34(+2.03%) |