Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.76 | 24.60 | 23.27 | 24.00 | 148,600 | +0.01(+0.04%) |
Oct 29, 2020 | 23.85 | 24.18 | 23.27 | 23.99 | 59,187 | +0.12(+0.50%) |
Oct 28, 2020 | 24.63 | 25.01 | 23.52 | 23.87 | 204,630 | -1.15(-4.60%) |
Oct 27, 2020 | 25.93 | 26.19 | 24.39 | 25.02 | 140,559 | -0.90(-3.47%) |
Oct 26, 2020 | 26.13 | 26.39 | 25.61 | 25.92 | 147,643 | -0.45(-1.71%) |
Oct 23, 2020 | 25.29 | 26.38 | 25.12 | 26.37 | 107,700 | +1.12(+4.44%) |
Oct 22, 2020 | 25.55 | 25.68 | 24.88 | 25.25 | 103,738 | -0.25(-0.98%) |
Oct 21, 2020 | 25.32 | 26.18 | 25.18 | 25.50 | 146,370 | +0.30(+1.19%) |
Oct 20, 2020 | 25.18 | 25.88 | 24.75 | 25.20 | 263,226 | +0.32(+1.29%) |
Oct 19, 2020 | 25.56 | 25.86 | 24.19 | 24.88 | 345,379 | -1.98(-7.37%) |
Oct 16, 2020 | 29.02 | 29.02 | 26.86 | 26.86 | 346,500 | -1.19(-4.24%) |
Oct 15, 2020 | 27.52 | 28.08 | 26.98 | 28.05 | 302,808 | +0.46(+1.67%) |
Oct 14, 2020 | 26.15 | 27.81 | 25.81 | 27.59 | 237,411 | +1.67(+6.44%) |
Oct 13, 2020 | 25.89 | 27.00 | 24.93 | 25.92 | 335,782 | +0.06(+0.23%) |
Oct 12, 2020 | 26.19 | 26.50 | 25.63 | 25.86 | 253,850 | -0.05(-0.19%) |
Oct 09, 2020 | 26.39 | 26.64 | 25.73 | 25.91 | 140,500 | -0.52(-1.97%) |
Oct 08, 2020 | 26.49 | 26.76 | 25.81 | 26.43 | 124,504 | -0.17(-0.64%) |
Oct 07, 2020 | 26.75 | 26.89 | 25.48 | 26.60 | 141,364 | -0.02(-0.08%) |
Oct 06, 2020 | 27.46 | 27.86 | 26.32 | 26.62 | 108,726 | -0.83(-3.02%) |
Oct 05, 2020 | 26.87 | 27.57 | 26.50 | 27.45 | 110,371 | +0.74(+2.77%) |
Oct 02, 2020 | 26.65 | 27.10 | 26.24 | 26.71 | 151,400 | -0.22(-0.82%) |
Oct 01, 2020 | 27.33 | 27.34 | 26.60 | 26.93 | 83,008 | -0.31(-1.14%) |
Sep 30, 2020 | 27.02 | 27.37 | 26.72 | 27.24 | 222,965 | +0.35(+1.30%) |
Sep 29, 2020 | 26.85 | 27.02 | 26.06 | 26.89 | 248,054 | -0.11(-0.41%) |
Sep 28, 2020 | 27.50 | 28.59 | 26.55 | 27.00 | 339,156 | +1.05(+4.05%) |
Sep 25, 2020 | 25.63 | 26.00 | 25.01 | 25.95 | 118,700 | +0.32(+1.25%) |
Sep 24, 2020 | 24.89 | 26.45 | 24.69 | 25.63 | 273,303 | +0.67(+2.68%) |
Sep 23, 2020 | 25.66 | 25.99 | 24.76 | 24.96 | 288,394 | -0.51(-2.00%) |
Sep 22, 2020 | 24.53 | 25.62 | 24.24 | 25.47 | 254,449 | +1.10(+4.51%) |
Sep 21, 2020 | 23.41 | 24.37 | 23.21 | 24.37 | 166,272 | +0.51(+2.14%) |
Sep 18, 2020 | 24.45 | 24.73 | 23.33 | 23.86 | 331,300 | -0.60(-2.45%) |
Sep 17, 2020 | 24.97 | 25.05 | 23.98 | 24.46 | 169,380 | -0.97(-3.81%) |
Sep 16, 2020 | 26.42 | 26.82 | 24.83 | 25.43 | 367,110 | -1.18(-4.43%) |
Sep 15, 2020 | 26.64 | 27.73 | 25.98 | 26.61 | 422,124 | +0.45(+1.72%) |
Sep 14, 2020 | 25.17 | 26.24 | 25.13 | 26.16 | 70,283 | +0.94(+3.73%) |
Sep 11, 2020 | 26.29 | 26.98 | 24.64 | 25.22 | 242,000 | -0.78(-3.00%) |
Sep 10, 2020 | 25.98 | 26.40 | 25.76 | 26.00 | 147,633 | +0.06(+0.23%) |
Sep 09, 2020 | 25.73 | 26.64 | 25.41 | 25.94 | 146,385 | +0.46(+1.81%) |
Sep 08, 2020 | 24.53 | 25.63 | 24.15 | 25.48 | 84,704 | +0.63(+2.54%) |
Sep 04, 2020 | 25.50 | 25.52 | 23.32 | 24.85 | 236,400 | -0.41(-1.62%) |
Sep 03, 2020 | 24.91 | 25.48 | 24.50 | 25.26 | 193,177 | +0.23(+0.92%) |
Sep 02, 2020 | 25.49 | 25.71 | 24.86 | 25.03 | 168,614 | -0.45(-1.77%) |
Sep 01, 2020 | 25.66 | 25.66 | 23.52 | 25.48 | 147,098 | -0.09(-0.35%) |
Aug 31, 2020 | 25.40 | 26.20 | 25.10 | 25.57 | 177,897 | +0.17(+0.67%) |
Aug 28, 2020 | 24.86 | 26.05 | 23.47 | 25.40 | 337,500 | +2.15(+9.25%) |
Aug 27, 2020 | 23.64 | 24.00 | 23.02 | 23.25 | 214,336 | -0.35(-1.48%) |
Aug 26, 2020 | 24.35 | 24.35 | 23.46 | 23.60 | 85,247 | -0.62(-2.56%) |
Aug 25, 2020 | 24.04 | 24.41 | 23.92 | 24.22 | 108,020 | +0.12(+0.50%) |
Aug 24, 2020 | 24.53 | 24.53 | 23.84 | 24.10 | 96,934 | -0.34(-1.39%) |
Aug 21, 2020 | 24.77 | 24.89 | 24.27 | 24.44 | 117,600 | -0.23(-0.93%) |
Aug 20, 2020 | 25.00 | 25.07 | 24.48 | 24.67 | 257,874 | -0.36(-1.44%) |
Aug 19, 2020 | 24.73 | 25.65 | 24.29 | 25.03 | 52,498 | +0.07(+0.28%) |
Aug 18, 2020 | 24.82 | 25.19 | 24.64 | 24.96 | 84,400 | +0.21(+0.85%) |
Aug 17, 2020 | 26.01 | 26.27 | 24.75 | 24.75 | 92,347 | -1.17(-4.51%) |
Aug 14, 2020 | 25.89 | 26.35 | 25.49 | 25.92 | 204,000 | -0.01(-0.04%) |
Aug 13, 2020 | 25.54 | 27.25 | 25.54 | 25.93 | 157,795 | +0.40(+1.57%) |
Aug 12, 2020 | 25.96 | 25.96 | 24.60 | 25.53 | 83,649 | -0.30(-1.16%) |
Aug 11, 2020 | 26.52 | 27.00 | 25.81 | 25.83 | 108,659 | -0.58(-2.20%) |
Aug 10, 2020 | 26.79 | 27.29 | 25.92 | 26.41 | 79,018 | -0.33(-1.23%) |
Aug 07, 2020 | 26.66 | 26.93 | 26.29 | 26.74 | 45,300 | -0.14(-0.52%) |
Aug 06, 2020 | 26.49 | 27.15 | 26.23 | 26.88 | 128,792 | +0.34(+1.28%) |
Aug 05, 2020 | 25.73 | 26.59 | 25.73 | 26.54 | 168,878 | +0.92(+3.59%) |
Aug 04, 2020 | 25.64 | 26.11 | 25.18 | 25.62 | 88,948 | -0.20(-0.77%) |