Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.85 | 24.95 | 24.73 | 24.93 | 28,500 | -0.13(-0.52%) |
Oct 29, 2020 | 24.97 | 25.17 | 24.86 | 25.06 | 58,175 | -0.06(-0.24%) |
Oct 28, 2020 | 25.11 | 25.31 | 25.07 | 25.12 | 20,506 | -0.89(-3.42%) |
Oct 27, 2020 | 26.16 | 26.16 | 25.95 | 26.01 | 24,747 | +0.05(+0.19%) |
Oct 26, 2020 | 26.21 | 26.24 | 25.95 | 25.96 | 11,393 | -0.30(-1.14%) |
Oct 23, 2020 | 26.29 | 26.34 | 26.20 | 26.26 | 21,300 | +0.22(+0.84%) |
Oct 22, 2020 | 26.03 | 26.17 | 25.96 | 26.04 | 12,906 | +0.12(+0.48%) |
Oct 21, 2020 | 26.13 | 26.17 | 25.87 | 25.91 | 18,169 | -0.48(-1.84%) |
Oct 20, 2020 | 26.48 | 26.55 | 26.31 | 26.40 | 14,833 | -0.13(-0.49%) |
Oct 19, 2020 | 26.71 | 26.75 | 26.43 | 26.53 | 17,870 | -0.02(-0.09%) |
Oct 16, 2020 | 26.51 | 26.83 | 26.50 | 26.55 | 18,900 | +0.14(+0.55%) |
Oct 15, 2020 | 26.18 | 26.59 | 26.18 | 26.41 | 13,715 | -0.48(-1.79%) |
Oct 14, 2020 | 27.03 | 27.05 | 26.79 | 26.89 | 15,075 | +0.02(+0.06%) |
Oct 13, 2020 | 26.95 | 26.95 | 26.77 | 26.88 | 14,029 | -0.20(-0.72%) |
Oct 12, 2020 | 26.90 | 27.11 | 26.90 | 27.07 | 10,225 | +0.32(+1.18%) |
Oct 09, 2020 | 26.69 | 26.90 | 26.59 | 26.75 | 16,100 | +0.20(+0.75%) |
Oct 08, 2020 | 26.61 | 26.63 | 26.41 | 26.55 | 16,487 | +0.02(+0.07%) |
Oct 07, 2020 | 26.55 | 26.59 | 26.42 | 26.54 | 16,213 | -0.01(-0.05%) |
Oct 06, 2020 | 26.70 | 26.94 | 26.48 | 26.55 | 23,843 | -0.59(-2.17%) |
Oct 05, 2020 | 26.85 | 27.14 | 26.85 | 27.14 | 13,395 | +0.30(+1.12%) |
Oct 02, 2020 | 26.93 | 26.98 | 26.82 | 26.84 | 17,800 | -0.01(-0.02%) |
Oct 01, 2020 | 26.82 | 26.92 | 26.71 | 26.85 | 15,570 | +0.05(+0.17%) |
Sep 30, 2020 | 26.83 | 27.14 | 26.65 | 26.80 | 24,062 | -0.00(-0.01%) |
Sep 29, 2020 | 26.85 | 26.96 | 26.70 | 26.80 | 13,738 | -0.03(-0.10%) |
Sep 28, 2020 | 26.82 | 26.95 | 26.73 | 26.83 | 13,892 | +0.35(+1.32%) |
Sep 25, 2020 | 26.18 | 26.50 | 26.15 | 26.48 | 10,500 | +0.28(+1.08%) |
Sep 24, 2020 | 26.20 | 26.39 | 26.01 | 26.20 | 13,379 | +0.13(+0.49%) |
Sep 23, 2020 | 26.51 | 26.53 | 26.07 | 26.07 | 13,030 | -0.57(-2.14%) |
Sep 22, 2020 | 26.56 | 26.66 | 26.45 | 26.64 | 18,245 | +0.05(+0.19%) |
Sep 21, 2020 | 26.51 | 26.59 | 26.25 | 26.59 | 22,788 | -0.20(-0.75%) |
Sep 18, 2020 | 26.62 | 26.85 | 26.62 | 26.79 | 10,700 | -0.09(-0.33%) |
Sep 17, 2020 | 26.91 | 26.92 | 26.75 | 26.88 | 17,239 | +0.08(+0.30%) |
Sep 16, 2020 | 27.10 | 27.15 | 26.80 | 26.80 | 16,729 | +0.26(+0.98%) |
Sep 15, 2020 | 26.70 | 26.72 | 26.51 | 26.54 | 13,523 | +0.30(+1.14%) |
Sep 14, 2020 | 26.54 | 26.54 | 26.21 | 26.24 | 13,209 | -0.06(-0.21%) |
Sep 11, 2020 | 26.40 | 26.48 | 26.19 | 26.30 | 21,200 | +0.24(+0.90%) |
Sep 10, 2020 | 26.47 | 26.47 | 26.01 | 26.06 | 13,236 | -0.25(-0.95%) |
Sep 09, 2020 | 26.15 | 26.43 | 26.12 | 26.31 | 21,068 | +0.54(+2.12%) |
Sep 08, 2020 | 25.52 | 25.90 | 25.52 | 25.77 | 18,109 | -0.15(-0.57%) |
Sep 04, 2020 | 26.04 | 26.04 | 25.45 | 25.91 | 16,100 | +0.11(+0.42%) |
Sep 03, 2020 | 26.37 | 26.37 | 25.72 | 25.80 | 28,816 | -0.64(-2.44%) |
Sep 02, 2020 | 26.18 | 26.46 | 26.18 | 26.45 | 14,728 | +0.68(+2.64%) |
Sep 01, 2020 | 25.81 | 25.95 | 25.73 | 25.77 | 14,875 | -0.04(-0.15%) |
Aug 31, 2020 | 26.05 | 26.08 | 25.81 | 25.81 | 13,589 | -0.37(-1.41%) |
Aug 28, 2020 | 26.17 | 26.28 | 26.12 | 26.18 | 16,400 | -0.02(-0.08%) |
Aug 27, 2020 | 26.51 | 26.51 | 26.11 | 26.20 | 23,837 | -0.17(-0.64%) |
Aug 26, 2020 | 26.25 | 26.40 | 26.22 | 26.37 | 20,877 | +0.28(+1.08%) |
Aug 25, 2020 | 26.27 | 26.27 | 25.99 | 26.09 | 16,562 | -0.21(-0.81%) |
Aug 24, 2020 | 26.38 | 26.50 | 26.19 | 26.30 | 13,460 | +0.44(+1.70%) |
Aug 21, 2020 | 25.73 | 25.91 | 25.72 | 25.86 | 20,700 | +0.12(+0.47%) |
Aug 20, 2020 | 25.56 | 25.87 | 25.55 | 25.74 | 32,206 | +0.13(+0.51%) |
Aug 19, 2020 | 25.96 | 25.96 | 25.61 | 25.61 | 17,043 | -0.40(-1.54%) |
Aug 18, 2020 | 26.05 | 26.07 | 25.88 | 26.01 | 18,626 | -0.24(-0.91%) |
Aug 17, 2020 | 26.29 | 26.31 | 26.16 | 26.25 | 12,626 | +0.33(+1.27%) |
Aug 14, 2020 | 26.05 | 26.05 | 25.80 | 25.92 | 14,100 | -0.20(-0.76%) |
Aug 13, 2020 | 26.35 | 26.38 | 26.10 | 26.12 | 7,946 | -0.14(-0.55%) |
Aug 12, 2020 | 26.23 | 26.42 | 26.22 | 26.26 | 60,155 | +0.36(+1.40%) |
Aug 11, 2020 | 26.17 | 26.30 | 25.90 | 25.90 | 16,013 | -0.15(-0.58%) |
Aug 10, 2020 | 26.14 | 26.17 | 25.98 | 26.05 | 16,400 | -0.23(-0.88%) |
Aug 07, 2020 | 26.30 | 26.33 | 26.07 | 26.28 | 9,600 | -0.03(-0.11%) |
Aug 06, 2020 | 26.05 | 26.32 | 25.97 | 26.31 | 16,550 | +0.01(+0.05%) |
Aug 05, 2020 | 26.38 | 26.39 | 26.25 | 26.30 | 10,905 | +0.16(+0.60%) |
Aug 04, 2020 | 25.94 | 26.14 | 25.86 | 26.14 | 17,707 | +0.39(+1.51%) |