Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.39 | 25.53 | 25.10 | 25.33 | 85,000 | -0.42(-1.63%) |
Oct 29, 2020 | 25.90 | 26.01 | 25.56 | 25.75 | 179,676 | -0.04(-0.16%) |
Oct 28, 2020 | 26.52 | 26.64 | 25.74 | 25.79 | 65,245 | -1.11(-4.13%) |
Oct 27, 2020 | 26.96 | 27.04 | 26.41 | 26.90 | 64,199 | +0.02(+0.07%) |
Oct 26, 2020 | 26.95 | 27.12 | 26.48 | 26.88 | 94,600 | -0.36(-1.33%) |
Oct 23, 2020 | 26.79 | 27.30 | 26.79 | 27.24 | 129,700 | +0.56(+2.11%) |
Oct 22, 2020 | 26.69 | 26.80 | 26.56 | 26.68 | 48,638 | +0.02(+0.06%) |
Oct 21, 2020 | 26.98 | 26.98 | 26.64 | 26.66 | 35,320 | -0.86(-3.11%) |
Oct 20, 2020 | 27.69 | 27.93 | 27.48 | 27.52 | 57,006 | +0.17(+0.62%) |
Oct 19, 2020 | 27.68 | 27.72 | 27.26 | 27.35 | 41,100 | +0.08(+0.29%) |
Oct 16, 2020 | 27.23 | 27.45 | 27.15 | 27.27 | 51,000 | -0.36(-1.30%) |
Oct 15, 2020 | 27.48 | 27.65 | 27.35 | 27.63 | 56,264 | -0.37(-1.30%) |
Oct 14, 2020 | 28.25 | 28.32 | 27.90 | 28.00 | 143,092 | -0.27(-0.94%) |
Oct 13, 2020 | 28.32 | 28.39 | 28.04 | 28.26 | 468,999 | -0.33(-1.15%) |
Oct 12, 2020 | 28.47 | 28.83 | 28.47 | 28.59 | 106,752 | +0.41(+1.45%) |
Oct 09, 2020 | 28.19 | 28.52 | 28.07 | 28.18 | 140,300 | +0.15(+0.54%) |
Oct 08, 2020 | 27.92 | 28.11 | 27.92 | 28.03 | 56,960 | +0.69(+2.52%) |
Oct 07, 2020 | 27.36 | 27.47 | 27.31 | 27.34 | 39,585 | -0.12(-0.44%) |
Oct 06, 2020 | 27.87 | 27.87 | 27.42 | 27.46 | 56,246 | -0.29(-1.05%) |
Oct 05, 2020 | 27.80 | 28.09 | 27.69 | 27.75 | 69,911 | +0.29(+1.06%) |
Oct 02, 2020 | 27.41 | 27.51 | 27.15 | 27.46 | 57,600 | +0.19(+0.70%) |
Oct 01, 2020 | 27.27 | 27.40 | 27.11 | 27.27 | 74,259 | +0.44(+1.64%) |
Sep 30, 2020 | 27.07 | 27.15 | 26.36 | 26.83 | 68,688 | +0.05(+0.19%) |
Sep 29, 2020 | 26.72 | 26.92 | 26.66 | 26.78 | 166,333 | -0.03(-0.11%) |
Sep 28, 2020 | 26.81 | 27.13 | 26.62 | 26.81 | 36,030 | +0.38(+1.44%) |
Sep 25, 2020 | 26.21 | 26.43 | 26.04 | 26.43 | 54,600 | +0.07(+0.28%) |
Sep 24, 2020 | 26.24 | 26.54 | 26.20 | 26.36 | 51,013 | +0.36(+1.37%) |
Sep 23, 2020 | 26.39 | 26.56 | 25.97 | 26.00 | 64,328 | -0.41(-1.55%) |
Sep 22, 2020 | 26.46 | 26.84 | 26.30 | 26.41 | 57,383 | +0.01(+0.04%) |
Sep 21, 2020 | 26.52 | 26.58 | 26.20 | 26.40 | 55,722 | -1.10(-4.00%) |
Sep 18, 2020 | 27.65 | 27.89 | 27.36 | 27.50 | 44,000 | -0.59(-2.10%) |
Sep 17, 2020 | 27.88 | 28.36 | 27.88 | 28.09 | 131,376 | +0.57(+2.06%) |
Sep 16, 2020 | 27.73 | 27.74 | 27.38 | 27.52 | 52,442 | +0.18(+0.68%) |
Sep 15, 2020 | 27.58 | 27.58 | 27.31 | 27.34 | 140,957 | +0.14(+0.51%) |
Sep 14, 2020 | 27.35 | 27.59 | 27.10 | 27.20 | 466,566 | +0.04(+0.15%) |
Sep 11, 2020 | 27.33 | 27.40 | 27.04 | 27.16 | 56,500 | -0.35(-1.27%) |
Sep 10, 2020 | 27.75 | 27.89 | 27.38 | 27.51 | 53,415 | -0.01(-0.05%) |
Sep 09, 2020 | 27.25 | 27.66 | 27.11 | 27.52 | 57,422 | +0.18(+0.67%) |
Sep 08, 2020 | 27.56 | 27.60 | 27.28 | 27.34 | 66,587 | -0.49(-1.76%) |
Sep 04, 2020 | 27.80 | 27.92 | 27.50 | 27.83 | 50,600 | -0.04(-0.14%) |
Sep 03, 2020 | 28.24 | 28.36 | 27.78 | 27.87 | 51,650 | -0.06(-0.21%) |
Sep 02, 2020 | 27.57 | 27.93 | 27.38 | 27.93 | 67,007 | +0.41(+1.49%) |
Sep 01, 2020 | 27.74 | 28.02 | 27.50 | 27.52 | 72,599 | -0.46(-1.64%) |
Aug 31, 2020 | 27.94 | 28.50 | 27.87 | 27.98 | 40,944 | -0.04(-0.14%) |
Aug 28, 2020 | 28.45 | 28.45 | 27.77 | 28.02 | 52,600 | -0.18(-0.64%) |
Aug 27, 2020 | 28.36 | 28.38 | 27.95 | 28.20 | 50,162 | -0.14(-0.49%) |
Aug 26, 2020 | 28.34 | 28.51 | 28.14 | 28.34 | 59,176 | -0.12(-0.42%) |
Aug 25, 2020 | 28.63 | 28.75 | 28.38 | 28.46 | 98,158 | +0.50(+1.79%) |
Aug 24, 2020 | 27.95 | 28.41 | 27.89 | 27.96 | 109,121 | +0.28(+1.01%) |
Aug 21, 2020 | 27.45 | 27.91 | 27.32 | 27.68 | 50,600 | -0.27(-0.97%) |
Aug 20, 2020 | 27.69 | 28.07 | 27.69 | 27.95 | 45,107 | -0.43(-1.52%) |
Aug 19, 2020 | 28.55 | 28.67 | 28.33 | 28.38 | 72,005 | +0.32(+1.14%) |
Aug 18, 2020 | 28.20 | 28.23 | 27.81 | 28.06 | 45,668 | +0.18(+0.65%) |
Aug 17, 2020 | 28.02 | 28.12 | 27.85 | 27.88 | 52,621 | -0.06(-0.21%) |
Aug 14, 2020 | 28.00 | 28.17 | 27.91 | 27.94 | 65,600 | -0.11(-0.40%) |
Aug 13, 2020 | 28.40 | 28.57 | 28.02 | 28.05 | 63,726 | -1.67(-5.61%) |
Aug 12, 2020 | 29.58 | 29.89 | 29.49 | 29.72 | 40,968 | +0.84(+2.91%) |
Aug 11, 2020 | 29.25 | 29.28 | 28.86 | 28.88 | 98,391 | +0.23(+0.80%) |
Aug 10, 2020 | 28.72 | 28.85 | 28.40 | 28.65 | 53,000 | -0.39(-1.34%) |
Aug 07, 2020 | 29.00 | 29.16 | 28.80 | 29.04 | 64,700 | -0.21(-0.72%) |
Aug 06, 2020 | 29.14 | 29.43 | 28.92 | 29.25 | 101,923 | -0.19(-0.65%) |
Aug 05, 2020 | 29.71 | 29.74 | 29.30 | 29.44 | 40,554 | +0.04(+0.14%) |
Aug 04, 2020 | 29.25 | 29.45 | 29.11 | 29.40 | 55,725 | +0.14(+0.48%) |