Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.64 | 25.01 | 24.53 | 24.98 | 123,350 | +0.16(+0.63%) |
Oct 29, 2020 | 24.30 | 24.96 | 24.00 | 24.82 | 94,930 | +0.45(+1.84%) |
Oct 28, 2020 | 24.45 | 24.71 | 24.27 | 24.37 | 189,670 | -0.54(-2.17%) |
Oct 27, 2020 | 25.73 | 25.73 | 24.91 | 24.91 | 40,581 | -0.84(-3.27%) |
Oct 26, 2020 | 26.00 | 26.00 | 25.48 | 25.76 | 100,028 | -0.59(-2.26%) |
Oct 23, 2020 | 26.24 | 26.45 | 26.04 | 26.35 | 75,059 | +0.26(+0.98%) |
Oct 22, 2020 | 25.35 | 26.10 | 25.35 | 26.09 | 83,991 | +0.71(+2.81%) |
Oct 21, 2020 | 25.32 | 25.56 | 25.28 | 25.38 | 83,608 | +0.05(+0.22%) |
Oct 20, 2020 | 25.20 | 25.67 | 25.20 | 25.33 | 125,513 | +0.35(+1.39%) |
Oct 19, 2020 | 25.39 | 25.54 | 24.98 | 24.98 | 88,001 | -0.31(-1.23%) |
Oct 16, 2020 | 25.29 | 25.47 | 25.06 | 25.29 | 70,798 | -0.01(-0.04%) |
Oct 15, 2020 | 24.64 | 25.30 | 24.64 | 25.30 | 91,852 | +0.38(+1.54%) |
Oct 14, 2020 | 25.12 | 25.34 | 24.91 | 24.91 | 103,107 | -0.18(-0.73%) |
Oct 13, 2020 | 25.53 | 25.56 | 25.08 | 25.10 | 65,265 | -0.55(-2.14%) |
Oct 12, 2020 | 25.34 | 25.70 | 25.31 | 25.65 | 72,261 | +0.34(+1.34%) |
Oct 09, 2020 | 25.59 | 25.63 | 25.19 | 25.31 | 96,910 | -0.09(-0.36%) |
Oct 08, 2020 | 25.18 | 25.45 | 25.14 | 25.40 | 105,653 | +0.41(+1.65%) |
Oct 07, 2020 | 24.76 | 25.23 | 24.76 | 24.99 | 111,047 | +0.49(+2.02%) |
Oct 06, 2020 | 24.80 | 25.29 | 24.42 | 24.49 | 186,407 | -0.09(-0.35%) |
Oct 05, 2020 | 24.13 | 24.64 | 24.13 | 24.58 | 191,065 | +0.69(+2.89%) |
Oct 02, 2020 | 22.97 | 24.00 | 22.97 | 23.89 | 106,853 | +0.55(+2.35%) |
Oct 01, 2020 | 23.28 | 23.50 | 23.11 | 23.34 | 112,365 | +0.12(+0.51%) |
Sep 30, 2020 | 23.08 | 23.45 | 23.04 | 23.22 | 129,600 | +0.27(+1.16%) |
Sep 29, 2020 | 23.14 | 23.14 | 22.72 | 22.96 | 130,843 | -0.27(-1.18%) |
Sep 28, 2020 | 22.88 | 23.40 | 22.88 | 23.23 | 112,595 | +0.70(+3.09%) |
Sep 25, 2020 | 22.09 | 22.62 | 22.09 | 22.53 | 165,633 | +0.27(+1.23%) |
Sep 24, 2020 | 22.17 | 22.63 | 21.90 | 22.26 | 183,144 | +0.05(+0.22%) |
Sep 23, 2020 | 22.79 | 23.13 | 22.18 | 22.21 | 168,970 | -0.53(-2.31%) |
Sep 22, 2020 | 22.97 | 23.30 | 22.60 | 22.74 | 104,540 | -0.28(-1.22%) |
Sep 21, 2020 | 23.25 | 23.45 | 22.76 | 23.02 | 343,739 | -0.82(-3.46%) |
Sep 18, 2020 | 23.99 | 24.14 | 23.81 | 23.84 | 88,795 | -0.18(-0.75%) |
Sep 17, 2020 | 23.82 | 24.09 | 23.65 | 24.02 | 59,251 | -0.09(-0.38%) |
Sep 16, 2020 | 23.80 | 24.45 | 23.74 | 24.11 | 115,074 | +0.35(+1.49%) |
Sep 15, 2020 | 24.22 | 24.22 | 23.76 | 23.76 | 113,590 | -0.38(-1.58%) |
Sep 14, 2020 | 23.88 | 24.35 | 23.88 | 24.14 | 154,157 | +0.45(+1.91%) |
Sep 11, 2020 | 23.53 | 23.78 | 23.43 | 23.69 | 130,210 | +0.19(+0.81%) |
Sep 10, 2020 | 23.98 | 24.21 | 23.47 | 23.50 | 153,041 | -0.40(-1.67%) |
Sep 09, 2020 | 23.93 | 24.03 | 23.68 | 23.89 | 153,697 | +0.15(+0.65%) |
Sep 08, 2020 | 24.40 | 24.40 | 23.72 | 23.74 | 141,598 | -0.87(-3.53%) |
Sep 04, 2020 | 24.68 | 24.88 | 24.17 | 24.61 | 182,228 | +0.37(+1.53%) |
Sep 03, 2020 | 24.53 | 25.10 | 24.11 | 24.24 | 189,074 | -0.22(-0.89%) |
Sep 02, 2020 | 24.16 | 24.53 | 24.02 | 24.46 | 132,851 | +0.30(+1.24%) |
Sep 01, 2020 | 23.95 | 24.32 | 23.91 | 24.16 | 63,946 | +0.07(+0.30%) |
Aug 31, 2020 | 24.45 | 24.45 | 24.09 | 24.09 | 177,662 | -0.43(-1.77%) |
Aug 28, 2020 | 24.64 | 24.64 | 24.35 | 24.52 | 75,763 | +0.05(+0.22%) |
Aug 27, 2020 | 23.99 | 24.61 | 23.99 | 24.47 | 307,291 | +0.44(+1.85%) |
Aug 26, 2020 | 24.26 | 24.27 | 24.02 | 24.02 | 103,340 | -0.30(-1.23%) |
Aug 25, 2020 | 24.45 | 24.64 | 24.13 | 24.32 | 138,155 | +0.01(+0.04%) |
Aug 24, 2020 | 23.64 | 24.31 | 23.61 | 24.31 | 67,728 | +0.78(+3.31%) |
Aug 21, 2020 | 23.57 | 23.78 | 23.43 | 23.53 | 124,357 | -0.14(-0.61%) |
Aug 20, 2020 | 23.70 | 23.88 | 23.66 | 23.68 | 104,539 | -0.37(-1.54%) |
Aug 19, 2020 | 24.02 | 24.34 | 23.99 | 24.05 | 111,032 | +0.05(+0.23%) |
Aug 18, 2020 | 24.39 | 24.40 | 23.98 | 23.99 | 143,217 | -0.38(-1.56%) |
Aug 17, 2020 | 24.69 | 24.69 | 24.34 | 24.37 | 748,369 | -0.34(-1.39%) |
Aug 14, 2020 | 24.42 | 24.91 | 24.34 | 24.72 | 62,510 | +0.16(+0.66%) |
Aug 13, 2020 | 24.67 | 24.77 | 24.47 | 24.56 | 109,247 | -0.29(-1.17%) |
Aug 12, 2020 | 25.45 | 25.47 | 24.56 | 24.85 | 152,924 | -0.17(-0.69%) |
Aug 11, 2020 | 25.14 | 25.52 | 24.93 | 25.02 | 130,781 | +0.32(+1.28%) |
Aug 10, 2020 | 24.43 | 24.87 | 24.43 | 24.70 | 131,204 | +0.30(+1.22%) |
Aug 07, 2020 | 23.60 | 24.40 | 23.50 | 24.40 | 204,979 | +0.68(+2.86%) |
Aug 06, 2020 | 23.80 | 23.99 | 23.65 | 23.72 | 84,053 | -0.20(-0.83%) |
Aug 05, 2020 | 23.55 | 23.93 | 23.55 | 23.92 | 393,630 | +0.59(+2.52%) |
Aug 04, 2020 | 23.42 | 23.48 | 23.26 | 23.33 | 153,893 | -0.17(-0.73%) |