Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.20 | 30.30 | 24.15 | 25.50 | 267,026 | +0.15(+0.59%) |
Oct 29, 2020 | 25.80 | 25.80 | 24.75 | 25.35 | 15,553 | -0.15(-0.59%) |
Oct 28, 2020 | 25.50 | 26.10 | 24.75 | 25.50 | 20,602 | -0.75(-2.86%) |
Oct 27, 2020 | 26.70 | 26.70 | 25.50 | 26.25 | 21,968 | +0.30(+1.16%) |
Oct 26, 2020 | 26.70 | 26.70 | 24.90 | 25.95 | 26,425 | -1.35(-4.95%) |
Oct 23, 2020 | 25.35 | 28.20 | 25.20 | 27.30 | 109,146 | +2.55(+10.30%) |
Oct 22, 2020 | 25.95 | 29.40 | 24.00 | 24.75 | 91,529 | +0.00(+0.00%) |
Oct 21, 2020 | 25.35 | 25.95 | 24.75 | 24.75 | 12,374 | -0.75(-2.94%) |
Oct 20, 2020 | 25.50 | 26.31 | 25.50 | 25.50 | 15,457 | -0.30(-1.16%) |
Oct 19, 2020 | 27.00 | 27.00 | 25.80 | 25.80 | 9,054 | -1.05(-3.91%) |
Oct 16, 2020 | 26.25 | 26.85 | 25.95 | 26.85 | 7,306 | +0.60(+2.29%) |
Oct 15, 2020 | 26.25 | 26.55 | 25.65 | 26.25 | 9,240 | -0.15(-0.57%) |
Oct 14, 2020 | 26.40 | 27.15 | 26.25 | 26.40 | 5,790 | -0.30(-1.12%) |
Oct 13, 2020 | 27.15 | 27.90 | 26.40 | 26.70 | 7,560 | -0.30(-1.11%) |
Oct 12, 2020 | 27.90 | 28.20 | 26.70 | 27.00 | 7,995 | +0.15(+0.56%) |
Oct 09, 2020 | 27.75 | 28.35 | 26.25 | 26.85 | 17,160 | -1.05(-3.76%) |
Oct 08, 2020 | 27.90 | 28.50 | 27.45 | 27.90 | 11,507 | +0.45(+1.64%) |
Oct 07, 2020 | 27.00 | 27.75 | 26.85 | 27.45 | 8,356 | +0.60(+2.23%) |
Oct 06, 2020 | 26.85 | 28.35 | 26.55 | 26.85 | 11,928 | -0.30(-1.10%) |
Oct 05, 2020 | 25.95 | 27.45 | 25.80 | 27.15 | 11,358 | +1.05(+4.02%) |
Oct 02, 2020 | 26.40 | 26.89 | 25.65 | 26.10 | 17,800 | -0.90(-3.33%) |
Oct 01, 2020 | 26.70 | 27.60 | 26.55 | 27.00 | 7,479 | +0.15(+0.56%) |
Sep 30, 2020 | 26.40 | 27.75 | 26.40 | 26.85 | 10,347 | +0.15(+0.56%) |
Sep 29, 2020 | 26.40 | 27.45 | 26.40 | 26.70 | 10,755 | +0.30(+1.14%) |
Sep 28, 2020 | 25.50 | 26.70 | 25.35 | 26.40 | 11,125 | +0.90(+3.53%) |
Sep 25, 2020 | 26.85 | 26.85 | 25.50 | 25.50 | 23,013 | -0.60(-2.30%) |
Sep 24, 2020 | 27.75 | 27.90 | 24.75 | 26.10 | 34,846 | -1.50(-5.43%) |
Sep 23, 2020 | 29.10 | 29.25 | 27.00 | 27.60 | 21,609 | -1.65(-5.64%) |
Sep 22, 2020 | 29.85 | 29.85 | 28.50 | 29.25 | 11,655 | -0.15(-0.51%) |
Sep 21, 2020 | 30.00 | 31.20 | 29.10 | 29.40 | 18,104 | -0.60(-2.00%) |
Sep 18, 2020 | 29.40 | 30.60 | 28.95 | 30.00 | 25,360 | +0.90(+3.09%) |
Sep 17, 2020 | 28.95 | 30.00 | 28.80 | 29.10 | 9,190 | -0.30(-1.02%) |
Sep 16, 2020 | 29.25 | 30.15 | 29.25 | 29.40 | 11,690 | -0.15(-0.51%) |
Sep 15, 2020 | 29.40 | 30.45 | 29.40 | 29.55 | 13,833 | +0.00(+0.00%) |
Sep 14, 2020 | 28.65 | 30.60 | 28.65 | 29.55 | 14,144 | +1.05(+3.68%) |
Sep 11, 2020 | 29.25 | 30.75 | 28.05 | 28.50 | 12,660 | -0.90(-3.06%) |
Sep 10, 2020 | 28.50 | 30.60 | 28.35 | 29.40 | 23,967 | +0.90(+3.16%) |
Sep 09, 2020 | 28.05 | 29.25 | 28.05 | 28.50 | 15,764 | +1.50(+5.56%) |
Sep 08, 2020 | 26.70 | 27.60 | 26.25 | 27.00 | 18,326 | +0.00(+0.00%) |
Sep 04, 2020 | 27.00 | 28.05 | 26.25 | 27.00 | 26,400 | -0.60(-2.17%) |
Sep 03, 2020 | 27.60 | 28.50 | 27.30 | 27.60 | 19,217 | -0.52(-1.87%) |
Sep 02, 2020 | 28.35 | 28.68 | 26.70 | 28.12 | 27,821 | -0.07(-0.27%) |
Sep 01, 2020 | 29.10 | 29.48 | 27.75 | 28.20 | 40,554 | -1.35(-4.57%) |
Aug 31, 2020 | 28.95 | 30.15 | 28.35 | 29.55 | 22,747 | +0.00(+0.00%) |
Aug 28, 2020 | 29.10 | 30.00 | 28.50 | 29.55 | 17,673 | +0.30(+1.03%) |
Aug 27, 2020 | 30.00 | 30.60 | 28.65 | 29.25 | 38,713 | -1.05(-3.47%) |
Aug 26, 2020 | 31.50 | 32.10 | 30.00 | 30.30 | 22,640 | -0.90(-2.88%) |
Aug 25, 2020 | 30.75 | 31.50 | 30.30 | 31.20 | 20,605 | +0.30(+0.97%) |
Aug 24, 2020 | 31.35 | 32.10 | 30.60 | 30.90 | 31,222 | -1.50(-4.63%) |
Aug 21, 2020 | 32.85 | 33.15 | 31.20 | 32.40 | 26,086 | -0.30(-0.92%) |
Aug 20, 2020 | 32.70 | 33.45 | 31.95 | 32.70 | 25,811 | +0.45(+1.40%) |
Aug 19, 2020 | 33.30 | 33.60 | 31.80 | 32.25 | 17,871 | +0.15(+0.47%) |
Aug 18, 2020 | 33.00 | 34.05 | 31.05 | 32.10 | 35,246 | -0.90(-2.73%) |
Aug 17, 2020 | 30.00 | 34.05 | 29.55 | 33.00 | 47,571 | +2.55(+8.37%) |
Aug 14, 2020 | 30.60 | 31.20 | 29.32 | 30.45 | 62,793 | -0.60(-1.93%) |
Aug 13, 2020 | 31.50 | 31.75 | 30.60 | 31.05 | 23,915 | -0.45(-1.43%) |
Aug 12, 2020 | 32.55 | 33.30 | 30.60 | 31.50 | 47,634 | -0.90(-2.78%) |
Aug 11, 2020 | 34.50 | 34.50 | 32.25 | 32.40 | 58,165 | -2.25(-6.49%) |
Aug 10, 2020 | 34.05 | 35.40 | 32.25 | 34.65 | 38,885 | +0.75(+2.21%) |
Aug 07, 2020 | 33.45 | 34.50 | 33.00 | 33.90 | 14,720 | +0.00(+0.00%) |
Aug 06, 2020 | 34.35 | 34.50 | 33.00 | 33.90 | 28,158 | -0.60(-1.74%) |
Aug 05, 2020 | 32.25 | 35.40 | 31.95 | 34.50 | 62,031 | +1.95(+5.99%) |
Aug 04, 2020 | 32.55 | 33.00 | 31.80 | 32.55 | 29,911 | -0.15(-0.46%) |