Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.24 | 27.30 | 25.16 | 25.51 | 245,100 | -2.12(-7.67%) |
Oct 29, 2020 | 26.42 | 28.31 | 24.36 | 27.63 | 553,215 | -0.22(-0.79%) |
Oct 28, 2020 | 28.50 | 28.50 | 27.66 | 27.85 | 269,895 | -1.50(-5.11%) |
Oct 27, 2020 | 29.80 | 30.67 | 29.09 | 29.35 | 166,343 | -0.45(-1.51%) |
Oct 26, 2020 | 30.18 | 30.61 | 28.84 | 29.80 | 226,345 | -0.56(-1.84%) |
Oct 23, 2020 | 30.00 | 30.59 | 29.61 | 30.36 | 120,200 | +0.47(+1.57%) |
Oct 22, 2020 | 29.00 | 29.92 | 28.65 | 29.89 | 104,054 | +1.18(+4.11%) |
Oct 21, 2020 | 29.45 | 29.45 | 28.30 | 28.71 | 91,773 | -0.19(-0.66%) |
Oct 20, 2020 | 28.95 | 29.35 | 28.58 | 28.90 | 243,752 | +0.24(+0.84%) |
Oct 19, 2020 | 29.40 | 29.90 | 28.41 | 28.66 | 159,760 | -0.43(-1.48%) |
Oct 16, 2020 | 29.40 | 29.55 | 28.98 | 29.09 | 107,400 | -0.24(-0.82%) |
Oct 15, 2020 | 29.19 | 29.52 | 28.50 | 29.33 | 120,461 | -0.48(-1.61%) |
Oct 14, 2020 | 30.14 | 30.44 | 29.62 | 29.81 | 98,992 | -0.12(-0.40%) |
Oct 13, 2020 | 30.30 | 30.48 | 29.65 | 29.93 | 120,930 | -0.83(-2.70%) |
Oct 12, 2020 | 30.50 | 30.99 | 30.22 | 30.76 | 172,545 | +0.66(+2.19%) |
Oct 09, 2020 | 29.95 | 30.72 | 29.90 | 30.10 | 150,300 | +0.28(+0.94%) |
Oct 08, 2020 | 30.20 | 30.33 | 29.63 | 29.82 | 354,796 | +0.10(+0.34%) |
Oct 07, 2020 | 29.50 | 30.13 | 29.36 | 29.72 | 118,199 | +0.76(+2.62%) |
Oct 06, 2020 | 28.99 | 30.00 | 28.89 | 28.96 | 222,282 | -0.02(-0.07%) |
Oct 05, 2020 | 28.98 | 29.18 | 28.57 | 28.98 | 140,099 | +0.48(+1.68%) |
Oct 02, 2020 | 27.85 | 29.16 | 27.80 | 28.50 | 203,300 | -0.15(-0.52%) |
Oct 01, 2020 | 26.73 | 28.79 | 26.73 | 28.65 | 275,122 | +2.30(+8.73%) |
Sep 30, 2020 | 26.35 | 26.81 | 25.93 | 26.35 | 186,025 | -0.10(-0.38%) |
Sep 29, 2020 | 26.52 | 26.84 | 26.10 | 26.45 | 131,844 | -0.15(-0.56%) |
Sep 28, 2020 | 26.01 | 27.00 | 25.67 | 26.60 | 350,500 | +1.14(+4.48%) |
Sep 25, 2020 | 24.79 | 25.54 | 24.49 | 25.46 | 155,300 | +0.44(+1.76%) |
Sep 24, 2020 | 25.37 | 25.77 | 24.72 | 25.02 | 155,550 | -0.31(-1.22%) |
Sep 23, 2020 | 26.41 | 27.38 | 25.26 | 25.33 | 172,602 | -1.07(-4.05%) |
Sep 22, 2020 | 25.89 | 26.42 | 25.24 | 26.40 | 170,479 | +0.62(+2.40%) |
Sep 21, 2020 | 26.71 | 26.87 | 25.62 | 25.78 | 210,141 | -1.78(-6.46%) |
Sep 18, 2020 | 27.98 | 28.04 | 27.16 | 27.56 | 414,300 | -0.06(-0.22%) |
Sep 17, 2020 | 27.43 | 27.75 | 27.01 | 27.62 | 133,018 | -0.41(-1.46%) |
Sep 16, 2020 | 27.69 | 28.50 | 27.45 | 28.03 | 213,664 | +0.59(+2.15%) |
Sep 15, 2020 | 26.90 | 28.01 | 26.75 | 27.44 | 235,206 | +0.87(+3.27%) |
Sep 14, 2020 | 26.32 | 26.77 | 25.84 | 26.57 | 194,403 | +0.65(+2.51%) |
Sep 11, 2020 | 25.88 | 26.31 | 25.70 | 25.92 | 243,400 | +0.29(+1.13%) |
Sep 10, 2020 | 26.50 | 26.83 | 25.38 | 25.63 | 245,218 | -0.61(-2.32%) |
Sep 09, 2020 | 25.39 | 26.35 | 25.14 | 26.24 | 233,173 | +1.19(+4.75%) |
Sep 08, 2020 | 24.28 | 25.54 | 24.27 | 25.05 | 257,303 | -0.15(-0.60%) |
Sep 04, 2020 | 25.64 | 25.89 | 24.25 | 25.20 | 270,700 | -0.28(-1.10%) |
Sep 03, 2020 | 25.47 | 25.54 | 24.00 | 25.48 | 339,349 | -0.36(-1.39%) |
Sep 02, 2020 | 25.77 | 26.32 | 25.23 | 25.84 | 321,873 | +0.32(+1.25%) |
Sep 01, 2020 | 24.85 | 25.52 | 24.50 | 25.52 | 232,558 | +1.07(+4.38%) |
Aug 31, 2020 | 24.19 | 24.76 | 23.82 | 24.45 | 300,420 | +0.45(+1.87%) |
Aug 28, 2020 | 23.40 | 24.00 | 23.17 | 24.00 | 134,700 | +0.74(+3.18%) |
Aug 27, 2020 | 23.16 | 23.50 | 22.84 | 23.26 | 246,847 | +0.09(+0.39%) |
Aug 26, 2020 | 23.28 | 23.65 | 23.00 | 23.17 | 137,088 | -0.17(-0.73%) |
Aug 25, 2020 | 23.21 | 23.48 | 22.73 | 23.34 | 214,599 | +0.14(+0.60%) |
Aug 24, 2020 | 23.73 | 24.00 | 23.01 | 23.20 | 159,630 | -0.30(-1.28%) |
Aug 21, 2020 | 23.74 | 23.80 | 23.20 | 23.50 | 124,100 | -0.26(-1.09%) |
Aug 20, 2020 | 24.00 | 24.18 | 23.36 | 23.76 | 135,104 | -0.37(-1.53%) |
Aug 19, 2020 | 24.55 | 24.77 | 24.02 | 24.13 | 149,076 | -0.56(-2.27%) |
Aug 18, 2020 | 25.32 | 25.41 | 24.25 | 24.69 | 137,502 | -0.57(-2.26%) |
Aug 17, 2020 | 24.84 | 25.39 | 24.51 | 25.26 | 225,150 | +0.64(+2.60%) |
Aug 14, 2020 | 24.00 | 24.65 | 23.59 | 24.62 | 251,400 | +0.38(+1.57%) |
Aug 13, 2020 | 25.56 | 25.56 | 23.36 | 24.24 | 938,641 | -1.51(-5.86%) |
Aug 12, 2020 | 26.45 | 26.62 | 25.52 | 25.75 | 230,227 | -0.38(-1.45%) |
Aug 11, 2020 | 26.46 | 27.04 | 25.84 | 26.13 | 205,157 | -0.08(-0.31%) |
Aug 10, 2020 | 26.07 | 26.79 | 26.01 | 26.21 | 222,252 | +0.28(+1.08%) |
Aug 07, 2020 | 25.80 | 26.23 | 25.28 | 25.93 | 212,700 | +0.15(+0.58%) |
Aug 06, 2020 | 25.14 | 25.95 | 24.91 | 25.78 | 262,581 | +0.50(+1.98%) |
Aug 05, 2020 | 25.00 | 25.39 | 24.39 | 25.28 | 353,487 | +0.61(+2.47%) |
Aug 04, 2020 | 23.78 | 24.72 | 23.28 | 24.67 | 1,124,270 | +1.12(+4.76%) |