Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.61 | 28.28 | 27.36 | 27.60 | 179,054 | -0.04(-0.13%) |
Oct 29, 2020 | 27.37 | 27.86 | 27.09 | 27.63 | 176,801 | +0.14(+0.50%) |
Oct 28, 2020 | 27.50 | 28.05 | 27.36 | 27.50 | 155,242 | -0.59(-2.09%) |
Oct 27, 2020 | 29.00 | 29.07 | 28.07 | 28.08 | 105,637 | -1.00(-3.43%) |
Oct 26, 2020 | 29.16 | 29.16 | 28.68 | 29.08 | 53,974 | -0.49(-1.64%) |
Oct 23, 2020 | 29.88 | 30.18 | 29.40 | 29.57 | 79,094 | +0.01(+0.03%) |
Oct 22, 2020 | 28.26 | 29.76 | 28.10 | 29.56 | 176,375 | +1.57(+5.63%) |
Oct 21, 2020 | 28.00 | 28.50 | 27.85 | 27.98 | 101,796 | +0.28(+1.02%) |
Oct 20, 2020 | 27.64 | 28.09 | 27.54 | 27.70 | 93,748 | +0.30(+1.10%) |
Oct 19, 2020 | 27.79 | 28.04 | 27.28 | 27.40 | 78,752 | -0.16(-0.60%) |
Oct 16, 2020 | 27.33 | 27.69 | 26.94 | 27.56 | 67,077 | +0.23(+0.84%) |
Oct 15, 2020 | 26.43 | 27.39 | 26.43 | 27.33 | 71,985 | +0.70(+2.65%) |
Oct 14, 2020 | 27.15 | 27.51 | 26.60 | 26.63 | 75,252 | -0.60(-2.22%) |
Oct 13, 2020 | 27.30 | 27.48 | 26.93 | 27.23 | 136,461 | -0.33(-1.20%) |
Oct 12, 2020 | 27.07 | 27.69 | 27.07 | 27.56 | 89,191 | +0.28(+1.04%) |
Oct 09, 2020 | 27.30 | 27.71 | 27.15 | 27.28 | 100,724 | +0.07(+0.27%) |
Oct 08, 2020 | 26.82 | 27.28 | 26.68 | 27.20 | 106,331 | +0.74(+2.80%) |
Oct 07, 2020 | 26.70 | 27.09 | 26.15 | 26.46 | 142,245 | +0.05(+0.17%) |
Oct 06, 2020 | 26.11 | 27.25 | 25.80 | 26.42 | 276,845 | +0.79(+3.07%) |
Oct 05, 2020 | 25.10 | 25.69 | 25.06 | 25.63 | 99,338 | +1.02(+4.13%) |
Oct 02, 2020 | 23.85 | 24.79 | 23.85 | 24.61 | 130,002 | +0.49(+2.01%) |
Oct 01, 2020 | 23.87 | 24.18 | 23.53 | 24.13 | 132,755 | +0.10(+0.42%) |
Sep 30, 2020 | 23.96 | 24.41 | 23.86 | 24.03 | 130,376 | +0.07(+0.31%) |
Sep 29, 2020 | 24.06 | 24.17 | 23.52 | 23.96 | 100,276 | -0.09(-0.38%) |
Sep 28, 2020 | 23.41 | 24.23 | 23.41 | 24.05 | 129,479 | +0.92(+4.00%) |
Sep 25, 2020 | 22.70 | 23.28 | 22.70 | 23.12 | 105,968 | +0.24(+1.04%) |
Sep 24, 2020 | 22.52 | 23.36 | 22.29 | 22.88 | 117,281 | +0.51(+2.29%) |
Sep 23, 2020 | 22.87 | 23.33 | 22.34 | 22.37 | 166,926 | -0.49(-2.12%) |
Sep 22, 2020 | 23.15 | 23.57 | 22.59 | 22.86 | 100,909 | -0.41(-1.77%) |
Sep 21, 2020 | 24.09 | 24.19 | 22.98 | 23.27 | 154,360 | -1.31(-5.33%) |
Sep 18, 2020 | 24.36 | 24.59 | 24.08 | 24.58 | 464,404 | +0.35(+1.44%) |
Sep 17, 2020 | 24.23 | 24.48 | 23.97 | 24.23 | 128,918 | -0.29(-1.19%) |
Sep 16, 2020 | 24.68 | 25.04 | 24.39 | 24.52 | 157,417 | -0.23(-0.92%) |
Sep 15, 2020 | 25.20 | 25.20 | 24.72 | 24.75 | 102,359 | -0.33(-1.31%) |
Sep 14, 2020 | 24.71 | 25.41 | 24.57 | 25.08 | 119,280 | +0.29(+1.18%) |
Sep 11, 2020 | 24.77 | 25.03 | 24.71 | 24.79 | 126,725 | -0.05(-0.18%) |
Sep 10, 2020 | 25.25 | 25.31 | 24.81 | 24.83 | 102,031 | -0.37(-1.45%) |
Sep 09, 2020 | 25.58 | 25.61 | 24.97 | 25.20 | 136,304 | -0.26(-1.01%) |
Sep 08, 2020 | 26.36 | 26.36 | 25.27 | 25.46 | 123,355 | -1.14(-4.30%) |
Sep 04, 2020 | 26.87 | 27.07 | 26.11 | 26.60 | 106,077 | +0.45(+1.71%) |
Sep 03, 2020 | 26.08 | 26.71 | 26.01 | 26.15 | 107,471 | +0.27(+1.03%) |
Sep 02, 2020 | 25.90 | 26.10 | 25.66 | 25.89 | 103,634 | -0.11(-0.42%) |
Sep 01, 2020 | 25.74 | 26.15 | 25.65 | 26.00 | 89,043 | -0.04(-0.14%) |
Aug 31, 2020 | 26.04 | 26.28 | 25.96 | 26.03 | 111,356 | -0.24(-0.91%) |
Aug 28, 2020 | 26.66 | 26.66 | 26.00 | 26.27 | 71,883 | -0.08(-0.31%) |
Aug 27, 2020 | 25.91 | 26.65 | 25.68 | 26.35 | 86,912 | +0.59(+2.27%) |
Aug 26, 2020 | 26.49 | 26.49 | 25.77 | 25.77 | 102,231 | -0.75(-2.84%) |
Aug 25, 2020 | 26.81 | 26.91 | 26.19 | 26.52 | 83,731 | +0.02(+0.07%) |
Aug 24, 2020 | 25.98 | 26.53 | 25.51 | 26.50 | 90,393 | +0.87(+3.40%) |
Aug 21, 2020 | 25.41 | 25.79 | 25.31 | 25.63 | 198,479 | -0.02(-0.07%) |
Aug 20, 2020 | 25.69 | 25.99 | 25.58 | 25.65 | 78,482 | -0.55(-2.08%) |
Aug 19, 2020 | 26.01 | 26.48 | 25.86 | 26.19 | 105,853 | +0.20(+0.77%) |
Aug 18, 2020 | 26.98 | 26.98 | 25.89 | 25.99 | 83,071 | -1.02(-3.77%) |
Aug 17, 2020 | 27.17 | 27.17 | 26.56 | 27.01 | 141,935 | -0.15(-0.54%) |
Aug 14, 2020 | 26.59 | 27.25 | 26.55 | 27.16 | 113,542 | +0.25(+0.95%) |
Aug 13, 2020 | 27.10 | 27.29 | 26.84 | 26.90 | 97,023 | -0.51(-1.86%) |
Aug 12, 2020 | 27.85 | 27.89 | 27.02 | 27.41 | 104,499 | +0.01(+0.03%) |
Aug 11, 2020 | 27.64 | 28.16 | 27.30 | 27.40 | 129,785 | +0.39(+1.45%) |
Aug 10, 2020 | 26.49 | 27.49 | 26.49 | 27.01 | 131,366 | +0.44(+1.64%) |
Aug 07, 2020 | 25.65 | 26.61 | 25.36 | 26.58 | 124,104 | +0.95(+3.69%) |
Aug 06, 2020 | 25.69 | 25.84 | 25.40 | 25.63 | 87,693 | -0.21(-0.81%) |
Aug 05, 2020 | 25.12 | 25.99 | 24.86 | 25.84 | 174,815 | +0.97(+3.91%) |
Aug 04, 2020 | 24.96 | 25.00 | 24.54 | 24.87 | 91,854 | -0.25(-0.98%) |