Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.42 | 24.79 | 24.11 | 24.79 | 293,105 | +0.19(+0.77%) |
Oct 29, 2020 | 24.11 | 24.75 | 24.01 | 24.60 | 301,128 | +0.46(+1.93%) |
Oct 28, 2020 | 24.12 | 24.32 | 23.90 | 24.14 | 210,652 | -0.40(-1.62%) |
Oct 27, 2020 | 24.77 | 24.98 | 24.51 | 24.54 | 210,959 | -0.30(-1.22%) |
Oct 26, 2020 | 25.05 | 25.33 | 24.74 | 24.84 | 279,438 | -0.68(-2.68%) |
Oct 23, 2020 | 25.77 | 25.88 | 25.23 | 25.52 | 164,898 | -0.21(-0.81%) |
Oct 22, 2020 | 25.82 | 25.86 | 25.30 | 25.73 | 295,483 | -0.04(-0.15%) |
Oct 21, 2020 | 25.61 | 25.92 | 25.12 | 25.77 | 353,603 | +0.16(+0.63%) |
Oct 20, 2020 | 25.76 | 25.92 | 25.41 | 25.61 | 472,594 | -0.01(-0.04%) |
Oct 19, 2020 | 25.52 | 25.94 | 25.50 | 25.62 | 349,530 | +0.15(+0.60%) |
Oct 16, 2020 | 25.44 | 25.67 | 25.33 | 25.47 | 323,154 | -0.08(-0.30%) |
Oct 15, 2020 | 25.03 | 25.60 | 24.66 | 25.54 | 367,023 | +0.01(+0.04%) |
Oct 14, 2020 | 26.06 | 26.17 | 25.09 | 25.53 | 555,356 | -0.52(-2.00%) |
Oct 13, 2020 | 23.83 | 26.23 | 23.81 | 26.05 | 840,759 | +2.17(+9.09%) |
Oct 12, 2020 | 23.90 | 24.02 | 23.45 | 23.88 | 345,332 | +0.09(+0.40%) |
Oct 09, 2020 | 23.55 | 24.19 | 23.28 | 23.79 | 584,524 | +0.50(+2.16%) |
Oct 08, 2020 | 22.76 | 23.32 | 22.62 | 23.28 | 382,207 | +0.64(+2.81%) |
Oct 07, 2020 | 22.87 | 23.20 | 22.42 | 22.65 | 520,781 | -0.04(-0.17%) |
Oct 06, 2020 | 22.09 | 23.20 | 22.06 | 22.69 | 619,136 | +0.68(+3.10%) |
Oct 05, 2020 | 20.90 | 22.03 | 20.90 | 22.00 | 492,323 | +1.24(+5.98%) |
Oct 02, 2020 | 20.96 | 21.25 | 20.74 | 20.76 | 561,223 | -0.77(-3.57%) |
Oct 01, 2020 | 21.37 | 21.62 | 21.34 | 21.53 | 295,778 | +0.28(+1.34%) |
Sep 30, 2020 | 21.42 | 21.62 | 21.07 | 21.25 | 422,110 | -0.23(-1.06%) |
Sep 29, 2020 | 21.44 | 21.79 | 21.44 | 21.47 | 726,266 | +0.09(+0.44%) |
Sep 28, 2020 | 21.15 | 21.85 | 20.99 | 21.38 | 498,772 | +0.43(+2.04%) |
Sep 25, 2020 | 21.01 | 21.13 | 20.74 | 20.95 | 269,699 | -0.23(-1.08%) |
Sep 24, 2020 | 20.78 | 21.46 | 20.75 | 21.18 | 237,020 | +0.32(+1.55%) |
Sep 23, 2020 | 21.50 | 21.71 | 20.85 | 20.86 | 276,552 | -0.58(-2.68%) |
Sep 22, 2020 | 21.62 | 21.79 | 20.94 | 21.43 | 216,501 | -0.05(-0.22%) |
Sep 21, 2020 | 21.55 | 21.72 | 21.28 | 21.48 | 309,949 | -0.39(-1.77%) |
Sep 18, 2020 | 22.20 | 22.22 | 21.56 | 21.87 | 708,352 | -0.24(-1.07%) |
Sep 17, 2020 | 21.48 | 22.16 | 21.40 | 22.10 | 250,636 | +0.11(+0.51%) |
Sep 16, 2020 | 22.29 | 22.47 | 21.96 | 21.99 | 466,585 | -0.20(-0.89%) |
Sep 15, 2020 | 22.34 | 22.40 | 22.01 | 22.19 | 179,199 | +0.03(+0.13%) |
Sep 14, 2020 | 22.01 | 22.31 | 21.99 | 22.16 | 343,834 | +0.53(+2.44%) |
Sep 11, 2020 | 21.79 | 22.15 | 21.49 | 21.63 | 254,845 | -0.08(-0.39%) |
Sep 10, 2020 | 22.35 | 22.35 | 21.67 | 21.72 | 289,690 | -0.31(-1.41%) |
Sep 09, 2020 | 22.45 | 22.45 | 22.02 | 22.03 | 558,251 | -0.02(-0.09%) |
Sep 08, 2020 | 22.20 | 22.56 | 21.87 | 22.05 | 399,210 | -0.80(-3.51%) |
Sep 04, 2020 | 23.48 | 23.56 | 22.42 | 22.85 | 328,098 | -0.36(-1.54%) |
Sep 03, 2020 | 24.08 | 24.08 | 23.25 | 23.21 | 409,473 | -1.32(-5.38%) |
Sep 02, 2020 | 23.39 | 24.57 | 23.38 | 24.53 | 389,687 | +1.46(+6.34%) |
Sep 01, 2020 | 22.64 | 23.19 | 22.55 | 23.06 | 430,924 | +0.44(+1.96%) |
Aug 31, 2020 | 23.21 | 23.27 | 22.60 | 22.62 | 332,697 | -0.66(-2.84%) |
Aug 28, 2020 | 23.18 | 23.48 | 22.87 | 23.28 | 256,223 | +0.25(+1.06%) |
Aug 27, 2020 | 23.71 | 23.77 | 23.02 | 23.04 | 378,622 | -0.70(-2.94%) |
Aug 26, 2020 | 23.72 | 23.75 | 23.38 | 23.73 | 260,472 | +0.05(+0.20%) |
Aug 25, 2020 | 23.32 | 23.75 | 23.16 | 23.69 | 263,213 | +0.45(+1.95%) |
Aug 24, 2020 | 22.83 | 23.26 | 22.81 | 23.23 | 528,976 | +0.62(+2.75%) |
Aug 21, 2020 | 22.37 | 22.65 | 22.26 | 22.61 | 516,582 | +0.13(+0.59%) |
Aug 20, 2020 | 22.99 | 22.99 | 22.31 | 22.48 | 556,703 | -0.59(-2.58%) |
Aug 19, 2020 | 22.86 | 23.19 | 22.77 | 23.07 | 707,130 | +0.11(+0.49%) |
Aug 18, 2020 | 22.83 | 23.01 | 22.40 | 22.96 | 684,819 | +0.23(+1.00%) |
Aug 17, 2020 | 22.78 | 22.92 | 22.29 | 22.73 | 585,029 | +0.20(+0.88%) |
Aug 14, 2020 | 23.06 | 23.32 | 22.45 | 22.54 | 479,373 | -0.59(-2.57%) |
Aug 13, 2020 | 23.45 | 24.06 | 22.95 | 23.13 | 576,316 | -0.27(-1.17%) |
Aug 12, 2020 | 23.70 | 23.95 | 23.28 | 23.40 | 860,729 | -0.11(-0.46%) |
Aug 11, 2020 | 23.49 | 24.34 | 23.48 | 23.51 | 875,713 | -0.00(-0.02%) |
Aug 10, 2020 | 23.43 | 23.66 | 23.32 | 23.52 | 702,725 | +0.09(+0.40%) |
Aug 07, 2020 | 23.16 | 23.63 | 23.06 | 23.42 | 1,071,434 | +0.10(+0.44%) |
Aug 06, 2020 | 24.03 | 25.09 | 23.21 | 23.32 | 1,272,389 | -0.47(-1.98%) |
Aug 05, 2020 | 22.81 | 24.35 | 22.53 | 23.79 | 1,817,890 | +1.01(+4.43%) |
Aug 04, 2020 | 22.24 | 22.80 | 21.89 | 22.78 | 1,083,173 | +0.52(+2.33%) |