Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.48 | 21.75 | 21.31 | 21.48 | 21,300 | -0.79(-3.55%) |
Oct 29, 2020 | 22.26 | 22.43 | 21.70 | 22.27 | 152,391 | -0.46(-2.05%) |
Oct 28, 2020 | 22.62 | 22.95 | 22.50 | 22.73 | 10,322 | -0.80(-3.42%) |
Oct 27, 2020 | 23.95 | 23.95 | 23.54 | 23.54 | 28,538 | -0.41(-1.73%) |
Oct 26, 2020 | 24.27 | 24.27 | 23.85 | 23.95 | 95,084 | -0.50(-2.02%) |
Oct 23, 2020 | 24.33 | 24.49 | 24.25 | 24.45 | 10,800 | +0.30(+1.24%) |
Oct 22, 2020 | 24.13 | 24.26 | 23.95 | 24.15 | 11,522 | -0.37(-1.49%) |
Oct 21, 2020 | 24.59 | 24.76 | 24.43 | 24.52 | 8,243 | -0.61(-2.45%) |
Oct 20, 2020 | 25.12 | 25.24 | 24.99 | 25.13 | 10,662 | +0.96(+3.99%) |
Oct 19, 2020 | 24.36 | 24.41 | 24.01 | 24.16 | 11,403 | +0.04(+0.19%) |
Oct 16, 2020 | 23.96 | 24.12 | 23.87 | 24.12 | 7,500 | +0.35(+1.47%) |
Oct 15, 2020 | 23.73 | 23.86 | 23.52 | 23.77 | 14,418 | -0.79(-3.22%) |
Oct 14, 2020 | 24.64 | 24.66 | 24.50 | 24.56 | 9,042 | +0.54(+2.25%) |
Oct 13, 2020 | 24.19 | 25.04 | 23.85 | 24.02 | 14,939 | -0.39(-1.60%) |
Oct 12, 2020 | 24.36 | 24.41 | 24.25 | 24.41 | 8,051 | -0.33(-1.33%) |
Oct 09, 2020 | 24.92 | 24.95 | 24.73 | 24.74 | 4,200 | -0.27(-1.06%) |
Oct 08, 2020 | 25.10 | 25.11 | 24.96 | 25.00 | 11,813 | +0.15(+0.60%) |
Oct 07, 2020 | 24.76 | 24.89 | 24.71 | 24.86 | 7,542 | +0.46(+1.86%) |
Oct 06, 2020 | 24.70 | 24.79 | 24.40 | 24.40 | 26,648 | -0.23(-0.93%) |
Oct 05, 2020 | 24.60 | 24.67 | 24.44 | 24.63 | 18,346 | +0.20(+0.82%) |
Oct 02, 2020 | 24.17 | 24.49 | 23.84 | 24.43 | 16,400 | +0.50(+2.09%) |
Oct 01, 2020 | 24.09 | 24.11 | 23.88 | 23.93 | 5,210 | -0.34(-1.40%) |
Sep 30, 2020 | 24.50 | 24.50 | 24.12 | 24.27 | 7,881 | -0.45(-1.80%) |
Sep 29, 2020 | 24.96 | 25.00 | 24.71 | 24.71 | 8,217 | -0.41(-1.65%) |
Sep 28, 2020 | 24.99 | 25.22 | 24.97 | 25.13 | 7,396 | +0.61(+2.47%) |
Sep 25, 2020 | 24.33 | 24.57 | 24.33 | 24.52 | 6,800 | -0.77(-3.02%) |
Sep 24, 2020 | 25.53 | 25.65 | 25.24 | 25.29 | 9,100 | +0.13(+0.52%) |
Sep 23, 2020 | 25.72 | 25.74 | 25.11 | 25.16 | 14,576 | -0.08(-0.32%) |
Sep 22, 2020 | 25.39 | 25.39 | 25.16 | 25.24 | 6,340 | -0.17(-0.67%) |
Sep 21, 2020 | 25.67 | 25.67 | 25.30 | 25.41 | 11,270 | -0.85(-3.24%) |
Sep 18, 2020 | 26.49 | 26.55 | 26.14 | 26.26 | 10,800 | -0.50(-1.89%) |
Sep 17, 2020 | 26.59 | 26.85 | 26.57 | 26.77 | 4,644 | +0.43(+1.61%) |
Sep 16, 2020 | 26.47 | 26.68 | 26.34 | 26.34 | 8,182 | +0.09(+0.34%) |
Sep 15, 2020 | 26.36 | 26.43 | 26.24 | 26.25 | 42,046 | +0.46(+1.80%) |
Sep 14, 2020 | 26.08 | 26.08 | 25.79 | 25.79 | 8,986 | +0.27(+1.04%) |
Sep 11, 2020 | 25.66 | 25.66 | 25.29 | 25.52 | 14,900 | -0.02(-0.08%) |
Sep 10, 2020 | 26.36 | 26.36 | 25.46 | 25.54 | 11,643 | -0.96(-3.62%) |
Sep 09, 2020 | 26.37 | 26.67 | 26.37 | 26.50 | 5,113 | +0.04(+0.15%) |
Sep 08, 2020 | 26.74 | 26.74 | 26.44 | 26.46 | 3,624 | -0.91(-3.32%) |
Sep 04, 2020 | 27.30 | 27.38 | 26.99 | 27.37 | 4,700 | +0.25(+0.92%) |
Sep 03, 2020 | 27.74 | 27.74 | 27.10 | 27.12 | 3,624 | -0.31(-1.15%) |
Sep 02, 2020 | 27.19 | 27.43 | 27.19 | 27.43 | 7,614 | +0.81(+3.04%) |
Sep 01, 2020 | 26.71 | 26.71 | 26.53 | 26.62 | 4,522 | -0.23(-0.87%) |
Aug 31, 2020 | 27.04 | 27.04 | 26.70 | 26.86 | 6,132 | -0.44(-1.61%) |
Aug 28, 2020 | 27.33 | 27.41 | 27.27 | 27.30 | 4,200 | -0.02(-0.07%) |
Aug 27, 2020 | 27.36 | 27.36 | 27.16 | 27.32 | 2,533 | -0.06(-0.22%) |
Aug 26, 2020 | 27.16 | 27.48 | 27.16 | 27.38 | 4,085 | -0.15(-0.54%) |
Aug 25, 2020 | 27.75 | 27.75 | 27.30 | 27.53 | 5,283 | +0.24(+0.88%) |
Aug 24, 2020 | 27.22 | 27.44 | 27.22 | 27.29 | 6,104 | +0.49(+1.83%) |
Aug 21, 2020 | 26.58 | 26.94 | 26.58 | 26.80 | 2,000 | -0.28(-1.03%) |
Aug 20, 2020 | 26.84 | 27.22 | 26.82 | 27.08 | 3,676 | -0.08(-0.28%) |
Aug 19, 2020 | 27.57 | 27.60 | 27.16 | 27.16 | 4,920 | -0.04(-0.13%) |
Aug 18, 2020 | 27.22 | 27.26 | 27.08 | 27.19 | 2,070 | +0.41(+1.53%) |
Aug 17, 2020 | 26.71 | 26.79 | 26.67 | 26.78 | 2,601 | +0.18(+0.67%) |
Aug 14, 2020 | 26.87 | 27.23 | 26.51 | 26.60 | 3,800 | -0.28(-1.03%) |
Aug 13, 2020 | 27.10 | 27.10 | 26.76 | 26.88 | 2,321 | -0.06(-0.22%) |
Aug 12, 2020 | 26.74 | 27.06 | 26.74 | 26.94 | 3,286 | +0.48(+1.81%) |
Aug 11, 2020 | 27.00 | 27.22 | 26.46 | 26.46 | 4,706 | -0.22(-0.82%) |
Aug 10, 2020 | 26.45 | 26.70 | 26.36 | 26.68 | 4,300 | +0.70(+2.69%) |
Aug 07, 2020 | 25.83 | 26.04 | 25.79 | 25.98 | 12,300 | +0.04(+0.15%) |
Aug 06, 2020 | 25.72 | 26.01 | 25.62 | 25.94 | 1,891 | -0.06(-0.25%) |
Aug 05, 2020 | 25.98 | 26.23 | 25.95 | 26.00 | 3,512 | +0.69(+2.73%) |
Aug 04, 2020 | 25.08 | 25.40 | 25.08 | 25.32 | 7,134 | +0.56(+2.26%) |