Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.49 | 24.60 | 24.09 | 24.10 | 15,536 | -0.57(-2.32%) |
Oct 29, 2020 | 25.00 | 25.00 | 24.67 | 24.67 | 6,104 | -1.16(-4.50%) |
Oct 28, 2020 | 24.86 | 25.83 | 24.86 | 25.83 | 3,934 | +0.97(+3.91%) |
Oct 27, 2020 | 24.80 | 25.12 | 24.80 | 24.86 | 2,663 | +0.07(+0.27%) |
Oct 26, 2020 | 24.93 | 24.93 | 24.78 | 24.80 | 1,541 | -0.16(-0.65%) |
Oct 23, 2020 | 25.26 | 25.26 | 24.77 | 24.96 | 3,884 | -0.30(-1.21%) |
Oct 22, 2020 | 25.43 | 25.43 | 25.26 | 25.26 | 230 | -0.17(-0.67%) |
Oct 21, 2020 | 25.37 | 25.43 | 25.37 | 25.43 | 326 | +0.00(+0.00%) |
Oct 20, 2020 | 25.43 | 25.43 | 25.43 | 128 | +0.00(+0.00%) | |
Oct 19, 2020 | 25.61 | 25.61 | 25.43 | 25.43 | 945 | -0.05(-0.19%) |
Oct 16, 2020 | 25.72 | 25.72 | 25.26 | 25.48 | 2,204 | -0.14(-0.55%) |
Oct 15, 2020 | 25.62 | 25.62 | 25.62 | 25.62 | 356 | -0.22(-0.86%) |
Oct 14, 2020 | 25.83 | 25.84 | 25.79 | 25.84 | 1,079 | -0.01(-0.04%) |
Oct 13, 2020 | 25.22 | 25.85 | 25.22 | 25.85 | 2,579 | +0.58(+2.30%) |
Oct 12, 2020 | 25.70 | 25.79 | 25.24 | 25.27 | 3,100 | -0.50(-1.92%) |
Oct 09, 2020 | 25.77 | 25.77 | 25.77 | 25.77 | 209 | -0.01(-0.06%) |
Oct 08, 2020 | 25.81 | 25.81 | 25.78 | 25.78 | 1,194 | +0.00(+0.00%) |
Oct 07, 2020 | 25.67 | 25.80 | 25.67 | 25.78 | 1,755 | +0.06(+0.24%) |
Oct 06, 2020 | 25.72 | 25.72 | 25.72 | 25.72 | 2,872 | -0.15(-0.57%) |
Oct 05, 2020 | 25.87 | 25.87 | 25.87 | 114 | +0.00(+0.00%) | |
Oct 02, 2020 | 25.84 | 25.87 | 25.83 | 25.87 | 1,994 | +0.20(+0.80%) |
Oct 01, 2020 | 26.10 | 26.10 | 25.66 | 25.66 | 981 | -0.06(-0.22%) |
Sep 30, 2020 | 25.61 | 25.86 | 25.61 | 25.72 | 1,348 | +0.12(+0.47%) |
Sep 29, 2020 | 26.10 | 26.10 | 25.55 | 25.60 | 2,727 | -0.34(-1.32%) |
Sep 28, 2020 | 25.94 | 25.94 | 25.94 | 25.94 | 554 | +0.10(+0.41%) |
Sep 25, 2020 | 26.19 | 26.31 | 25.84 | 25.84 | 2,519 | +0.01(+0.05%) |
Sep 24, 2020 | 25.81 | 26.01 | 25.72 | 25.82 | 1,077 | +0.10(+0.37%) |
Sep 23, 2020 | 25.38 | 26.19 | 25.38 | 25.73 | 2,139 | +0.01(+0.04%) |
Sep 22, 2020 | 25.71 | 25.72 | 25.71 | 25.72 | 686 | -0.54(-2.07%) |
Sep 21, 2020 | 25.39 | 26.26 | 25.39 | 26.26 | 1,868 | +1.02(+4.04%) |
Sep 18, 2020 | 26.20 | 26.20 | 25.24 | 25.24 | 1,889 | -0.38(-1.49%) |
Sep 17, 2020 | 25.62 | 25.62 | 25.62 | 25.62 | 1,134 | +0.38(+1.51%) |
Sep 16, 2020 | 26.14 | 26.18 | 25.24 | 25.24 | 5,785 | -0.39(-1.52%) |
Sep 15, 2020 | 25.43 | 25.63 | 25.43 | 25.63 | 1,424 | +0.01(+0.04%) |
Sep 14, 2020 | 25.62 | 25.72 | 25.24 | 25.62 | 2,263 | -0.32(-1.24%) |
Sep 11, 2020 | 24.80 | 26.19 | 24.58 | 25.95 | 9,553 | +1.42(+5.80%) |
Sep 10, 2020 | 24.89 | 25.54 | 24.52 | 24.52 | 9,606 | -0.21(-0.86%) |
Sep 09, 2020 | 24.75 | 24.75 | 24.73 | 24.74 | 1,742 | +0.35(+1.43%) |
Sep 08, 2020 | 24.38 | 24.66 | 24.19 | 24.39 | 3,134 | -0.23(-0.92%) |
Sep 04, 2020 | 24.65 | 24.65 | 24.62 | 24.62 | 215 | +0.50(+2.08%) |
Sep 03, 2020 | 24.57 | 24.89 | 24.11 | 24.11 | 3,399 | -0.45(-1.83%) |
Sep 02, 2020 | 23.93 | 24.59 | 23.92 | 24.56 | 7,599 | +0.55(+2.30%) |
Sep 01, 2020 | 24.29 | 24.62 | 24.01 | 24.01 | 3,190 | -0.59(-2.42%) |
Aug 31, 2020 | 24.23 | 24.61 | 24.23 | 24.61 | 1,553 | -0.01(-0.04%) |
Aug 28, 2020 | 24.38 | 24.62 | 24.38 | 24.62 | 753 | +0.09(+0.38%) |
Aug 27, 2020 | 24.06 | 24.52 | 24.06 | 24.52 | 2,702 | +0.37(+1.54%) |
Aug 26, 2020 | 24.07 | 24.15 | 24.06 | 24.15 | 1,024 | +0.40(+1.68%) |
Aug 25, 2020 | 23.92 | 24.58 | 23.75 | 23.75 | 3,071 | -0.17(-0.70%) |
Aug 24, 2020 | 24.06 | 24.43 | 23.91 | 23.92 | 4,016 | -0.51(-2.09%) |
Aug 21, 2020 | 24.43 | 24.43 | 24.43 | 24.43 | 215 | +0.46(+1.94%) |
Aug 20, 2020 | 24.14 | 24.14 | 23.70 | 23.97 | 2,105 | +0.19(+0.78%) |
Aug 19, 2020 | 23.65 | 24.06 | 23.65 | 23.78 | 1,890 | -0.49(-2.04%) |
Aug 18, 2020 | 24.09 | 24.55 | 23.87 | 24.27 | 2,709 | +0.31(+1.29%) |
Aug 17, 2020 | 23.69 | 24.04 | 23.69 | 23.97 | 1,478 | +0.27(+1.14%) |
Aug 14, 2020 | 24.43 | 24.43 | 23.45 | 23.70 | 5,382 | +0.03(+0.12%) |
Aug 13, 2020 | 23.67 | 23.67 | 23.67 | 23.67 | 388 | +0.03(+0.12%) |
Aug 12, 2020 | 23.96 | 23.96 | 23.64 | 23.64 | 818 | +0.12(+0.49%) |
Aug 11, 2020 | 24.62 | 24.62 | 23.45 | 23.52 | 8,758 | -0.50(-2.10%) |
Aug 10, 2020 | 23.66 | 24.14 | 23.66 | 24.03 | 7,666 | +0.37(+1.56%) |
Aug 07, 2020 | 23.58 | 23.66 | 23.50 | 23.66 | 753 | +0.13(+0.55%) |
Aug 06, 2020 | 23.59 | 23.59 | 23.53 | 23.53 | 850 | -0.13(-0.56%) |
Aug 05, 2020 | 23.55 | 23.66 | 23.55 | 23.66 | 276 | +0.11(+0.48%) |
Aug 04, 2020 | 23.41 | 23.68 | 23.41 | 23.55 | 1,837 | +0.04(+0.18%) |