Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.29 | 25.29 | 24.80 | 24.80 | 25,130 | -0.62(-2.44%) |
Oct 29, 2020 | 25.23 | 25.46 | 25.13 | 25.42 | 15,334 | +0.34(+1.36%) |
Oct 28, 2020 | 25.10 | 25.11 | 25.00 | 25.08 | 9,010 | -0.42(-1.65%) |
Oct 27, 2020 | 25.47 | 25.50 | 25.38 | 25.50 | 8,948 | +0.37(+1.47%) |
Oct 26, 2020 | 25.20 | 25.20 | 24.95 | 25.13 | 7,972 | -0.19(-0.75%) |
Oct 23, 2020 | 25.32 | 25.32 | 25.31 | 25.32 | 1,100 | -0.18(-0.71%) |
Oct 22, 2020 | 25.53 | 25.54 | 25.39 | 25.50 | 20,409 | +0.01(+0.04%) |
Oct 21, 2020 | 25.72 | 25.72 | 25.43 | 25.49 | 14,414 | -0.08(-0.31%) |
Oct 20, 2020 | 25.63 | 25.68 | 25.55 | 25.57 | 3,170 | +0.11(+0.43%) |
Oct 19, 2020 | 25.86 | 25.94 | 25.46 | 25.46 | 4,125 | -0.35(-1.36%) |
Oct 16, 2020 | 25.84 | 25.95 | 25.79 | 25.81 | 9,491 | +0.20(+0.78%) |
Oct 15, 2020 | 25.50 | 25.62 | 25.48 | 25.61 | 4,254 | -0.08(-0.31%) |
Oct 14, 2020 | 25.91 | 25.91 | 25.60 | 25.69 | 18,027 | -0.21(-0.81%) |
Oct 13, 2020 | 25.94 | 25.94 | 25.79 | 25.90 | 11,403 | +0.55(+2.17%) |
Oct 09, 2020 | 25.35 | 25.35 | 25.35 | 0 | +0.24(+0.96%) | |
Oct 08, 2020 | 25.30 | 25.30 | 25.07 | 25.11 | 10,106 | +0.01(+0.04%) |
Oct 07, 2020 | 25.11 | 25.11 | 25.00 | 25.10 | 5,016 | +0.36(+1.46%) |
Oct 06, 2020 | 24.96 | 25.00 | 24.72 | 24.74 | 31,767 | -0.20(-0.80%) |
Oct 05, 2020 | 24.94 | 24.99 | 24.92 | 24.94 | 4,584 | +0.33(+1.34%) |
Oct 02, 2020 | 24.83 | 24.85 | 24.60 | 24.61 | 4,181 | -0.26(-1.05%) |
Oct 01, 2020 | 24.92 | 25.03 | 24.84 | 24.87 | 21,714 | +0.25(+1.02%) |
Sep 30, 2020 | 24.63 | 24.85 | 24.56 | 24.62 | 24,458 | +0.11(+0.45%) |
Sep 29, 2020 | 24.46 | 24.58 | 24.46 | 24.51 | 4,027 | +0.02(+0.08%) |
Sep 28, 2020 | 24.37 | 24.50 | 24.37 | 24.49 | 8,565 | +0.39(+1.62%) |
Sep 25, 2020 | 24.08 | 24.12 | 24.02 | 24.10 | 1,729 | +0.30(+1.26%) |
Sep 24, 2020 | 23.89 | 24.00 | 23.80 | 23.80 | 8,611 | -0.09(-0.38%) |
Sep 23, 2020 | 24.40 | 24.40 | 23.84 | 23.89 | 9,809 | -0.32(-1.32%) |
Sep 22, 2020 | 24.19 | 24.21 | 23.92 | 24.21 | 8,700 | +0.33(+1.38%) |
Sep 21, 2020 | 23.60 | 23.88 | 23.60 | 23.88 | 14,000 | +0.13(+0.55%) |
Sep 18, 2020 | 23.98 | 24.01 | 23.75 | 23.75 | 22,197 | -0.04(-0.17%) |
Sep 17, 2020 | 23.92 | 23.92 | 23.76 | 23.79 | 6,264 | -0.32(-1.33%) |
Sep 16, 2020 | 24.26 | 24.26 | 24.11 | 24.11 | 9,705 | -0.10(-0.41%) |
Sep 15, 2020 | 24.30 | 24.32 | 24.21 | 24.21 | 12,617 | +0.12(+0.50%) |
Sep 14, 2020 | 24.19 | 24.20 | 24.00 | 24.09 | 32,179 | +0.22(+0.92%) |
Sep 11, 2020 | 24.06 | 24.06 | 23.75 | 23.87 | 6,352 | +0.02(+0.08%) |
Sep 10, 2020 | 24.30 | 24.30 | 23.82 | 23.85 | 4,829 | -0.37(-1.53%) |
Sep 09, 2020 | 24.02 | 24.29 | 23.94 | 24.22 | 15,844 | +0.54(+2.28%) |
Sep 08, 2020 | 23.70 | 23.82 | 23.56 | 23.68 | 106,650 | -0.33(-1.37%) |
Sep 04, 2020 | 24.01 | 24.01 | 24.01 | 0 | -0.30(-1.23%) | |
Sep 03, 2020 | 25.15 | 25.15 | 24.30 | 24.31 | 36,531 | -1.23(-4.82%) |
Sep 02, 2020 | 25.39 | 25.55 | 25.31 | 25.54 | 78,417 | +0.36(+1.43%) |
Sep 01, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 106 | +0.26(+1.04%) |
Aug 31, 2020 | 24.90 | 24.99 | 24.87 | 24.92 | 9,550 | -0.08(-0.32%) |
Aug 28, 2020 | 24.85 | 25.00 | 24.85 | 25.00 | 8,575 | +0.04(+0.16%) |
Aug 27, 2020 | 25.15 | 25.15 | 24.80 | 24.96 | 77,550 | -0.14(-0.56%) |
Aug 26, 2020 | 24.70 | 25.10 | 24.70 | 25.10 | 3,775 | +0.59(+2.41%) |
Aug 25, 2020 | 24.37 | 24.56 | 24.37 | 24.51 | 27,389 | +0.09(+0.37%) |
Aug 24, 2020 | 24.42 | 24.46 | 24.38 | 24.42 | 1,500 | +0.20(+0.83%) |
Aug 21, 2020 | 24.30 | 24.30 | 24.16 | 24.22 | 24,792 | +0.10(+0.41%) |
Aug 20, 2020 | 24.02 | 24.13 | 24.02 | 24.12 | 11,004 | +0.12(+0.50%) |
Aug 19, 2020 | 23.95 | 24.07 | 23.95 | 24.00 | 6,671 | +0.07(+0.29%) |
Aug 18, 2020 | 23.90 | 23.94 | 23.79 | 23.93 | 6,451 | +0.06(+0.25%) |
Aug 17, 2020 | 23.79 | 23.87 | 23.79 | 23.87 | 6,520 | +0.18(+0.76%) |
Aug 14, 2020 | 23.72 | 23.72 | 23.63 | 23.69 | 33,588 | -0.07(-0.29%) |
Aug 13, 2020 | 23.79 | 23.83 | 23.75 | 23.76 | 17,333 | -0.05(-0.21%) |
Aug 12, 2020 | 23.71 | 23.87 | 23.71 | 23.81 | 9,294 | +0.32(+1.36%) |
Aug 11, 2020 | 23.75 | 23.76 | 23.49 | 23.49 | 3,898 | -0.21(-0.89%) |
Aug 10, 2020 | 23.60 | 23.76 | 23.60 | 23.70 | 20,655 | -0.24(-1.00%) |
Aug 07, 2020 | 24.01 | 24.18 | 23.94 | 23.94 | 19,040 | -0.14(-0.58%) |
Aug 06, 2020 | 23.92 | 24.08 | 23.91 | 24.08 | 10,224 | +0.08(+0.33%) |
Aug 05, 2020 | 24.00 | 24.06 | 23.97 | 24.00 | 9,534 | +0.10(+0.42%) |