Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.89 | 24.95 | 24.62 | 24.67 | 5,266 | +0.03(+0.12%) |
Sep 29, 2020 | 24.83 | 24.83 | 24.59 | 24.64 | 2,169 | -0.75(-2.95%) |
Sep 28, 2020 | 25.16 | 25.41 | 25.13 | 25.39 | 4,489 | +0.60(+2.42%) |
Sep 25, 2020 | 24.45 | 24.79 | 24.45 | 24.79 | 1,800 | +0.18(+0.75%) |
Sep 24, 2020 | 24.82 | 25.11 | 24.56 | 24.61 | 3,257 | -0.23(-0.92%) |
Sep 23, 2020 | 25.29 | 25.29 | 24.79 | 24.84 | 12,230 | -0.14(-0.58%) |
Sep 22, 2020 | 24.80 | 24.98 | 24.65 | 24.98 | 4,660 | -0.04(-0.15%) |
Sep 21, 2020 | 24.79 | 25.02 | 24.54 | 25.02 | 11,713 | -1.58(-5.95%) |
Sep 18, 2020 | 26.09 | 26.61 | 25.90 | 26.60 | 29,000 | -0.04(-0.13%) |
Sep 17, 2020 | 26.64 | 26.64 | 26.64 | 26.64 | 1,105 | -0.25(-0.95%) |
Sep 16, 2020 | 26.94 | 26.94 | 26.89 | 26.89 | 700 | +0.13(+0.49%) |
Sep 15, 2020 | 26.63 | 26.76 | 26.62 | 26.76 | 2,846 | +0.09(+0.34%) |
Sep 14, 2020 | 26.71 | 26.71 | 26.64 | 26.67 | 1,490 | +0.31(+1.17%) |
Sep 11, 2020 | 26.53 | 26.53 | 26.36 | 26.36 | 1,700 | -0.01(-0.04%) |
Sep 10, 2020 | 26.63 | 27.21 | 26.25 | 26.37 | 16,692 | -0.72(-2.66%) |
Sep 09, 2020 | 27.03 | 27.09 | 26.90 | 27.09 | 3,330 | +0.18(+0.67%) |
Sep 08, 2020 | 26.67 | 26.91 | 26.54 | 26.91 | 2,268 | -0.49(-1.79%) |
Sep 04, 2020 | 26.99 | 27.41 | 26.34 | 27.40 | 7,500 | +0.57(+2.14%) |
Sep 03, 2020 | 27.38 | 27.38 | 26.82 | 26.82 | 3,024 | -0.20(-0.72%) |
Sep 02, 2020 | 26.70 | 27.02 | 26.70 | 27.02 | 2,278 | +0.66(+2.50%) |
Sep 01, 2020 | 26.41 | 26.41 | 26.31 | 26.36 | 4,235 | -0.39(-1.46%) |
Aug 31, 2020 | 26.52 | 26.80 | 26.52 | 26.75 | 4,855 | +0.11(+0.43%) |
Aug 28, 2020 | 26.59 | 26.65 | 26.55 | 26.64 | 1,800 | +0.12(+0.43%) |
Aug 27, 2020 | 26.76 | 26.76 | 26.49 | 26.52 | 9,812 | +0.16(+0.63%) |
Aug 26, 2020 | 26.34 | 26.52 | 26.13 | 26.36 | 2,870 | +0.04(+0.13%) |
Aug 25, 2020 | 26.35 | 26.38 | 25.99 | 26.32 | 3,152 | -0.27(-1.02%) |
Aug 24, 2020 | 26.41 | 26.60 | 26.41 | 26.59 | 3,422 | +0.13(+0.49%) |
Aug 21, 2020 | 26.47 | 26.47 | 26.35 | 26.46 | 1,900 | -0.73(-2.70%) |
Aug 20, 2020 | 27.16 | 27.28 | 27.05 | 27.20 | 3,508 | -0.23(-0.86%) |
Aug 19, 2020 | 27.72 | 27.72 | 27.35 | 27.43 | 8,621 | -0.69(-2.45%) |
Aug 18, 2020 | 27.88 | 28.12 | 27.76 | 28.12 | 2,539 | +0.62(+2.24%) |
Aug 17, 2020 | 27.50 | 27.50 | 27.50 | 128 | +0.00(+0.00%) | |
Aug 14, 2020 | 27.61 | 27.61 | 27.50 | 27.50 | 700 | -0.45(-1.59%) |
Aug 13, 2020 | 27.82 | 27.96 | 27.81 | 27.95 | 2,003 | +0.09(+0.32%) |
Aug 12, 2020 | 27.88 | 28.10 | 27.82 | 27.86 | 6,363 | -0.09(-0.34%) |
Aug 11, 2020 | 28.30 | 28.30 | 27.95 | 27.95 | 10,491 | +0.58(+2.11%) |
Aug 10, 2020 | 27.16 | 27.38 | 27.16 | 27.38 | 1,200 | -0.31(-1.13%) |
Aug 07, 2020 | 27.47 | 28.04 | 27.47 | 27.69 | 1,300 | -1.24(-4.29%) |
Aug 06, 2020 | 28.52 | 28.93 | 28.49 | 28.93 | 1,331 | +0.13(+0.46%) |
Aug 05, 2020 | 28.60 | 28.99 | 28.55 | 28.80 | 3,545 | +1.75(+6.46%) |
Aug 04, 2020 | 26.16 | 27.05 | 26.16 | 27.05 | 6,374 | +0.76(+2.90%) |
Aug 03, 2020 | 26.38 | 26.49 | 26.29 | 26.29 | 1,110 | -0.56(-2.10%) |
Jul 31, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 500 | +0.16(+0.60%) |
Jul 30, 2020 | 26.41 | 26.75 | 26.30 | 26.69 | 2,575 | +0.02(+0.07%) |
Jul 29, 2020 | 26.57 | 26.91 | 26.55 | 26.67 | 1,619 | -0.13(-0.49%) |
Jul 28, 2020 | 26.38 | 27.16 | 26.36 | 26.80 | 6,401 | +0.63(+2.41%) |
Jul 27, 2020 | 26.07 | 26.18 | 26.07 | 26.17 | 2,272 | -0.10(-0.39%) |
Jul 24, 2020 | 26.05 | 26.54 | 26.05 | 26.27 | 3,600 | +0.45(+1.75%) |
Jul 23, 2020 | 26.15 | 26.22 | 25.82 | 25.82 | 3,650 | -0.41(-1.56%) |
Jul 22, 2020 | 26.11 | 26.23 | 26.07 | 26.23 | 1,258 | -0.13(-0.49%) |
Jul 21, 2020 | 26.45 | 26.67 | 26.36 | 26.36 | 12,936 | +0.16(+0.63%) |
Jul 20, 2020 | 25.93 | 26.20 | 25.93 | 26.20 | 1,647 | -0.14(-0.55%) |
Jul 17, 2020 | 26.26 | 26.34 | 26.23 | 26.34 | 21,800 | -0.51(-1.90%) |
Jul 16, 2020 | 25.99 | 26.85 | 25.99 | 26.85 | 3,281 | +0.04(+0.15%) |
Jul 15, 2020 | 26.66 | 26.81 | 26.66 | 26.81 | 5,413 | +1.18(+4.60%) |
Jul 14, 2020 | 25.36 | 25.63 | 25.31 | 25.63 | 2,043 | +0.08(+0.31%) |
Jul 13, 2020 | 26.14 | 26.14 | 25.54 | 25.55 | 4,605 | -0.12(-0.45%) |
Jul 10, 2020 | 25.80 | 25.80 | 25.59 | 25.67 | 2,800 | +0.27(+1.04%) |
Jul 09, 2020 | 25.60 | 25.60 | 25.29 | 25.40 | 7,444 | -0.20(-0.78%) |
Jul 08, 2020 | 25.55 | 25.83 | 25.55 | 25.60 | 1,991 | +0.69(+2.77%) |
Jul 07, 2020 | 24.71 | 25.26 | 24.71 | 24.91 | 13,479 | +0.35(+1.43%) |
Jul 06, 2020 | 24.55 | 24.62 | 24.49 | 24.56 | 4,778 | -0.11(-0.45%) |
Jul 02, 2020 | 25.20 | 25.29 | 24.62 | 24.67 | 9,800 | -0.72(-2.84%) |