Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.46 | 24.54 | 24.18 | 24.37 | 1,717,554 | -0.24(-0.96%) |
Oct 29, 2020 | 24.46 | 24.71 | 24.30 | 24.60 | 1,635,745 | +0.06(+0.25%) |
Oct 28, 2020 | 25.02 | 25.13 | 24.52 | 24.54 | 2,047,889 | -0.88(-3.46%) |
Oct 27, 2020 | 25.38 | 25.49 | 25.22 | 25.42 | 1,506,509 | +0.02(+0.07%) |
Oct 26, 2020 | 25.81 | 25.81 | 25.28 | 25.40 | 1,094,849 | -0.52(-2.01%) |
Oct 23, 2020 | 25.95 | 26.07 | 25.76 | 25.92 | 910,109 | +0.05(+0.21%) |
Oct 22, 2020 | 25.42 | 25.92 | 25.34 | 25.87 | 1,406,571 | +0.51(+2.01%) |
Oct 21, 2020 | 25.43 | 25.58 | 25.36 | 25.36 | 1,030,919 | -0.14(-0.55%) |
Oct 20, 2020 | 25.52 | 25.61 | 25.27 | 25.50 | 1,343,251 | +0.14(+0.55%) |
Oct 19, 2020 | 25.94 | 25.94 | 25.32 | 25.36 | 1,135,939 | -0.45(-1.76%) |
Oct 16, 2020 | 25.96 | 26.06 | 25.81 | 25.82 | 913,080 | -0.15(-0.56%) |
Oct 15, 2020 | 25.59 | 26.00 | 25.51 | 25.96 | 1,204,412 | +0.08(+0.33%) |
Oct 14, 2020 | 26.12 | 26.12 | 25.60 | 25.88 | 1,345,324 | -0.18(-0.67%) |
Oct 13, 2020 | 25.83 | 26.17 | 25.77 | 26.05 | 1,489,984 | +0.22(+0.84%) |
Oct 12, 2020 | 25.82 | 25.98 | 25.74 | 25.83 | 733,207 | +0.13(+0.49%) |
Oct 09, 2020 | 25.68 | 25.86 | 25.57 | 25.71 | 1,288,248 | +0.10(+0.40%) |
Oct 08, 2020 | 25.36 | 25.63 | 25.36 | 25.60 | 1,017,354 | +0.28(+1.12%) |
Oct 07, 2020 | 25.22 | 25.38 | 25.17 | 25.32 | 941,109 | +0.17(+0.67%) |
Oct 06, 2020 | 25.36 | 25.38 | 25.06 | 25.15 | 1,278,640 | -0.20(-0.79%) |
Oct 05, 2020 | 25.39 | 25.44 | 25.14 | 25.35 | 1,073,991 | +0.13(+0.50%) |
Oct 02, 2020 | 24.96 | 25.26 | 24.91 | 25.22 | 1,179,808 | +0.05(+0.19%) |
Oct 01, 2020 | 25.08 | 25.24 | 25.00 | 25.17 | 1,036,885 | +0.05(+0.19%) |
Sep 30, 2020 | 25.26 | 25.32 | 25.07 | 25.13 | 1,374,733 | -0.11(-0.43%) |
Sep 29, 2020 | 25.32 | 25.40 | 25.07 | 25.23 | 1,580,148 | -0.15(-0.57%) |
Sep 28, 2020 | 25.23 | 25.43 | 25.22 | 25.38 | 1,283,420 | +0.28(+1.11%) |
Sep 25, 2020 | 24.89 | 25.11 | 24.73 | 25.10 | 1,579,404 | +0.13(+0.51%) |
Sep 24, 2020 | 24.77 | 25.03 | 24.70 | 24.97 | 1,476,811 | +0.08(+0.34%) |
Sep 23, 2020 | 25.36 | 25.46 | 24.88 | 24.89 | 1,631,351 | -0.48(-1.89%) |
Sep 22, 2020 | 25.12 | 25.47 | 25.05 | 25.37 | 1,831,841 | +0.36(+1.45%) |
Sep 21, 2020 | 25.18 | 25.22 | 24.83 | 25.00 | 2,481,530 | -0.43(-1.69%) |
Sep 18, 2020 | 25.86 | 25.86 | 25.42 | 25.43 | 2,934,500 | -0.40(-1.55%) |
Sep 17, 2020 | 25.51 | 25.86 | 25.41 | 25.83 | 1,397,841 | +0.19(+0.76%) |
Sep 16, 2020 | 25.97 | 26.19 | 25.63 | 25.64 | 2,161,638 | -0.28(-1.07%) |
Sep 15, 2020 | 25.69 | 26.11 | 25.69 | 25.92 | 1,636,125 | +0.27(+1.04%) |
Sep 14, 2020 | 25.83 | 25.98 | 25.64 | 25.65 | 5,903,719 | +0.44(+1.74%) |
Sep 11, 2020 | 25.15 | 25.40 | 25.02 | 25.21 | 6,109,343 | +0.18(+0.72%) |
Sep 10, 2020 | 25.46 | 25.46 | 25.00 | 25.03 | 1,898,127 | -0.30(-1.18%) |
Sep 09, 2020 | 25.21 | 25.43 | 24.93 | 25.33 | 2,410,378 | +0.36(+1.45%) |
Sep 08, 2020 | 24.88 | 25.20 | 24.75 | 24.97 | 2,019,003 | -0.06(-0.26%) |
Sep 04, 2020 | 25.21 | 25.42 | 24.90 | 25.03 | 1,896,056 | -0.12(-0.49%) |
Sep 03, 2020 | 25.51 | 25.60 | 25.07 | 25.15 | 1,600,505 | -0.43(-1.67%) |
Sep 02, 2020 | 24.96 | 25.70 | 24.96 | 25.58 | 1,957,467 | +0.64(+2.58%) |
Sep 01, 2020 | 25.15 | 25.18 | 24.90 | 24.94 | 1,639,583 | -0.23(-0.93%) |
Aug 31, 2020 | 25.53 | 25.54 | 25.17 | 25.17 | 1,161,168 | -0.33(-1.31%) |
Aug 28, 2020 | 25.80 | 25.84 | 25.42 | 25.51 | 1,103,256 | -0.24(-0.93%) |
Aug 27, 2020 | 25.73 | 25.92 | 25.63 | 25.75 | 1,456,607 | +0.13(+0.50%) |
Aug 26, 2020 | 25.60 | 25.64 | 25.45 | 25.62 | 936,489 | -0.02(-0.07%) |
Aug 25, 2020 | 25.63 | 25.64 | 25.42 | 25.63 | 881,255 | +0.10(+0.39%) |
Aug 24, 2020 | 25.59 | 25.65 | 25.41 | 25.54 | 1,177,511 | +0.03(+0.11%) |
Aug 21, 2020 | 25.38 | 25.53 | 25.18 | 25.51 | 1,057,465 | +0.08(+0.32%) |
Aug 20, 2020 | 25.11 | 25.44 | 25.11 | 25.42 | 2,863,947 | +0.15(+0.58%) |
Aug 19, 2020 | 25.29 | 25.51 | 25.24 | 25.28 | 966,829 | -0.01(-0.02%) |
Aug 18, 2020 | 25.10 | 25.30 | 25.06 | 25.28 | 1,167,876 | +0.26(+1.03%) |
Aug 17, 2020 | 25.04 | 25.10 | 24.93 | 25.03 | 1,058,881 | -0.02(-0.09%) |
Aug 14, 2020 | 25.03 | 25.20 | 24.93 | 25.05 | 1,275,826 | -0.06(-0.26%) |
Aug 13, 2020 | 25.26 | 25.28 | 25.06 | 25.11 | 1,102,073 | -0.13(-0.51%) |
Aug 12, 2020 | 25.31 | 25.48 | 25.20 | 25.24 | 1,230,206 | +0.09(+0.35%) |
Aug 11, 2020 | 24.99 | 25.32 | 24.99 | 25.15 | 1,570,442 | +0.26(+1.06%) |
Aug 10, 2020 | 24.83 | 24.95 | 24.67 | 24.89 | 1,326,402 | +0.07(+0.28%) |
Aug 07, 2020 | 24.87 | 25.03 | 24.77 | 24.82 | 1,398,505 | -0.29(-1.17%) |
Aug 06, 2020 | 24.87 | 25.17 | 24.78 | 25.11 | 1,388,167 | +0.24(+0.96%) |
Aug 05, 2020 | 25.12 | 25.20 | 24.79 | 24.87 | 1,536,868 | -0.12(-0.49%) |
Aug 04, 2020 | 24.56 | 25.07 | 24.56 | 25.00 | 1,889,761 | +0.49(+2.01%) |