Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.40 | 26.67 | 25.00 | 26.61 | 31,009 | +0.50(+1.91%) |
Sep 29, 2020 | 25.82 | 26.11 | 25.56 | 26.11 | 4,478 | +0.42(+1.63%) |
Sep 28, 2020 | 25.12 | 26.80 | 25.12 | 25.69 | 10,588 | +0.38(+1.50%) |
Sep 25, 2020 | 23.91 | 25.50 | 23.91 | 25.31 | 6,500 | +0.94(+3.86%) |
Sep 24, 2020 | 24.30 | 24.55 | 24.00 | 24.37 | 7,164 | +0.74(+3.13%) |
Sep 23, 2020 | 24.26 | 24.60 | 23.60 | 23.63 | 10,294 | -0.21(-0.88%) |
Sep 22, 2020 | 24.83 | 24.83 | 23.09 | 23.84 | 10,390 | -1.18(-4.72%) |
Sep 21, 2020 | 24.97 | 25.88 | 24.58 | 25.02 | 10,746 | -0.98(-3.77%) |
Sep 18, 2020 | 25.40 | 26.53 | 24.73 | 26.00 | 31,300 | +0.94(+3.75%) |
Sep 17, 2020 | 25.33 | 25.71 | 24.80 | 25.06 | 8,066 | +0.50(+2.04%) |
Sep 16, 2020 | 25.76 | 29.69 | 23.96 | 24.56 | 120,595 | -1.06(-4.14%) |
Sep 15, 2020 | 23.87 | 25.90 | 22.99 | 25.62 | 12,836 | +2.06(+8.74%) |
Sep 14, 2020 | 22.00 | 24.07 | 22.00 | 23.56 | 7,974 | +1.76(+8.07%) |
Sep 11, 2020 | 22.91 | 22.91 | 21.48 | 21.80 | 12,300 | -0.79(-3.50%) |
Sep 10, 2020 | 23.71 | 23.91 | 22.59 | 22.59 | 6,656 | -1.17(-4.92%) |
Sep 09, 2020 | 24.46 | 25.36 | 23.59 | 23.76 | 12,242 | -0.53(-2.18%) |
Sep 08, 2020 | 24.64 | 25.04 | 24.29 | 24.29 | 5,295 | -0.65(-2.61%) |
Sep 04, 2020 | 24.78 | 25.14 | 24.25 | 24.94 | 16,500 | +0.43(+1.75%) |
Sep 03, 2020 | 25.11 | 25.11 | 24.26 | 24.51 | 2,637 | -0.46(-1.84%) |
Sep 02, 2020 | 24.75 | 25.00 | 24.54 | 24.97 | 12,595 | -0.11(-0.44%) |
Sep 01, 2020 | 24.50 | 25.08 | 24.12 | 25.08 | 13,770 | +0.52(+2.12%) |
Aug 31, 2020 | 25.17 | 25.17 | 24.51 | 24.56 | 5,554 | -0.76(-3.00%) |
Aug 28, 2020 | 24.89 | 25.32 | 24.28 | 25.32 | 4,800 | +0.37(+1.48%) |
Aug 27, 2020 | 23.71 | 24.95 | 23.71 | 24.95 | 6,636 | +0.89(+3.70%) |
Aug 26, 2020 | 24.00 | 24.48 | 24.00 | 24.06 | 3,969 | -0.02(-0.08%) |
Aug 25, 2020 | 24.62 | 24.62 | 23.94 | 24.08 | 6,962 | -0.12(-0.50%) |
Aug 24, 2020 | 24.96 | 25.05 | 24.20 | 24.20 | 3,404 | -0.77(-3.08%) |
Aug 21, 2020 | 24.95 | 25.01 | 24.40 | 24.97 | 5,200 | +0.01(+0.04%) |
Aug 20, 2020 | 24.77 | 26.09 | 24.77 | 24.96 | 28,629 | -0.15(-0.60%) |
Aug 19, 2020 | 24.62 | 25.36 | 24.62 | 25.11 | 5,567 | +0.42(+1.70%) |
Aug 18, 2020 | 24.24 | 25.00 | 24.17 | 24.69 | 24,756 | -0.26(-1.04%) |
Aug 17, 2020 | 24.17 | 25.41 | 23.99 | 24.95 | 3,881 | -0.09(-0.36%) |
Aug 14, 2020 | 26.00 | 26.00 | 22.27 | 25.04 | 20,100 | -1.32(-5.01%) |
Aug 13, 2020 | 26.01 | 26.36 | 25.82 | 26.36 | 14,849 | +0.41(+1.58%) |
Aug 12, 2020 | 25.89 | 26.48 | 25.57 | 25.95 | 3,742 | +0.87(+3.47%) |
Aug 11, 2020 | 26.50 | 27.00 | 25.08 | 25.08 | 7,347 | -1.35(-5.11%) |
Aug 10, 2020 | 26.51 | 26.65 | 26.20 | 26.43 | 14,500 | -0.17(-0.64%) |
Aug 07, 2020 | 26.74 | 26.83 | 24.92 | 26.60 | 37,500 | -0.50(-1.85%) |
Aug 06, 2020 | 26.80 | 27.25 | 26.35 | 27.10 | 23,315 | +0.31(+1.16%) |
Aug 05, 2020 | 26.50 | 27.00 | 25.94 | 26.79 | 27,745 | +0.38(+1.44%) |
Aug 04, 2020 | 26.00 | 26.50 | 25.63 | 26.41 | 13,359 | +0.51(+1.97%) |
Aug 03, 2020 | 24.17 | 25.90 | 24.17 | 25.90 | 5,799 | +0.62(+2.45%) |
Jul 31, 2020 | 24.85 | 25.86 | 24.11 | 25.28 | 14,000 | +0.13(+0.52%) |
Jul 30, 2020 | 23.96 | 25.41 | 23.64 | 25.15 | 42,742 | +0.70(+2.86%) |
Jul 29, 2020 | 22.93 | 25.00 | 21.96 | 24.45 | 13,260 | +1.75(+7.71%) |
Jul 28, 2020 | 22.78 | 22.85 | 18.78 | 22.70 | 42,804 | -0.49(-2.11%) |
Jul 27, 2020 | 23.30 | 23.71 | 22.67 | 23.19 | 9,005 | -0.11(-0.47%) |
Jul 24, 2020 | 22.55 | 24.38 | 22.55 | 23.30 | 17,500 | +0.15(+0.65%) |
Jul 23, 2020 | 22.70 | 24.22 | 22.70 | 23.15 | 14,847 | +0.33(+1.45%) |
Jul 22, 2020 | 24.10 | 24.10 | 22.29 | 22.82 | 8,061 | -0.98(-4.12%) |
Jul 21, 2020 | 25.41 | 26.00 | 23.69 | 23.80 | 31,991 | -1.42(-5.63%) |
Jul 20, 2020 | 24.88 | 25.99 | 24.88 | 25.22 | 10,326 | +0.30(+1.20%) |
Jul 17, 2020 | 23.47 | 25.48 | 23.47 | 24.92 | 8,800 | +1.22(+5.15%) |
Jul 16, 2020 | 24.70 | 25.18 | 23.66 | 23.70 | 9,339 | -1.18(-4.74%) |
Jul 15, 2020 | 23.74 | 25.30 | 23.29 | 24.88 | 15,472 | +1.25(+5.29%) |
Jul 14, 2020 | 21.47 | 23.85 | 21.47 | 23.63 | 10,936 | +2.04(+9.45%) |
Jul 13, 2020 | 21.51 | 22.29 | 21.07 | 21.59 | 14,065 | +0.08(+0.37%) |
Jul 10, 2020 | 20.35 | 21.51 | 20.35 | 21.51 | 10,300 | +1.44(+7.17%) |
Jul 09, 2020 | 21.73 | 21.81 | 20.06 | 20.07 | 15,316 | -1.70(-7.81%) |
Jul 08, 2020 | 21.58 | 21.87 | 21.40 | 21.77 | 5,599 | +0.15(+0.69%) |
Jul 07, 2020 | 22.81 | 23.20 | 21.24 | 21.62 | 27,887 | -1.72(-7.37%) |
Jul 06, 2020 | 23.73 | 23.93 | 22.79 | 23.34 | 11,998 | +0.31(+1.35%) |
Jul 02, 2020 | 22.89 | 23.86 | 22.44 | 23.03 | 7,500 | +0.22(+0.96%) |