Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.48 | 25.87 | 25.48 | 25.72 | 7,919 | +0.31(+1.22%) |
Sep 29, 2020 | 25.42 | 25.52 | 25.36 | 25.41 | 9,583 | -0.09(-0.36%) |
Sep 28, 2020 | 25.41 | 25.57 | 25.37 | 25.50 | 26,873 | +0.41(+1.63%) |
Sep 25, 2020 | 24.74 | 25.11 | 24.61 | 25.09 | 24,961 | +0.15(+0.62%) |
Sep 24, 2020 | 24.73 | 25.14 | 24.73 | 24.93 | 34,194 | -0.04(-0.16%) |
Sep 23, 2020 | 25.42 | 25.54 | 24.97 | 24.97 | 47,527 | -0.39(-1.55%) |
Sep 22, 2020 | 25.40 | 25.40 | 25.06 | 25.37 | 36,481 | +0.08(+0.31%) |
Sep 21, 2020 | 25.26 | 25.30 | 24.98 | 25.29 | 40,204 | -0.54(-2.08%) |
Sep 18, 2020 | 26.10 | 26.10 | 25.63 | 25.83 | 23,658 | +0.01(+0.04%) |
Sep 17, 2020 | 25.84 | 26.00 | 25.77 | 25.82 | 27,899 | -0.38(-1.44%) |
Sep 16, 2020 | 26.23 | 26.40 | 26.19 | 26.19 | 11,447 | +0.03(+0.13%) |
Sep 15, 2020 | 26.14 | 26.25 | 26.14 | 26.16 | 6,570 | +0.15(+0.58%) |
Sep 14, 2020 | 25.78 | 26.08 | 25.78 | 26.01 | 4,538 | +0.36(+1.41%) |
Sep 11, 2020 | 25.77 | 25.80 | 25.47 | 25.65 | 7,518 | +0.16(+0.64%) |
Sep 10, 2020 | 26.03 | 26.14 | 25.43 | 25.49 | 22,102 | -0.47(-1.83%) |
Sep 09, 2020 | 25.92 | 26.02 | 25.77 | 25.96 | 17,116 | +0.25(+0.96%) |
Sep 08, 2020 | 25.68 | 25.88 | 25.62 | 25.71 | 18,583 | -0.73(-2.75%) |
Sep 04, 2020 | 26.44 | 26.53 | 25.99 | 26.44 | 9,623 | +0.07(+0.27%) |
Sep 03, 2020 | 26.98 | 27.01 | 26.25 | 26.37 | 18,638 | -0.93(-3.39%) |
Sep 02, 2020 | 27.03 | 27.35 | 26.97 | 27.30 | 22,762 | +0.40(+1.48%) |
Sep 01, 2020 | 26.72 | 26.99 | 26.72 | 26.90 | 16,037 | +0.16(+0.62%) |
Aug 31, 2020 | 26.85 | 26.85 | 26.72 | 26.73 | 23,453 | -0.24(-0.89%) |
Aug 28, 2020 | 26.83 | 26.98 | 26.83 | 26.97 | 10,225 | +0.24(+0.89%) |
Aug 27, 2020 | 26.83 | 26.86 | 26.63 | 26.73 | 11,112 | -0.06(-0.22%) |
Aug 26, 2020 | 26.60 | 26.80 | 26.56 | 26.79 | 17,532 | +0.25(+0.95%) |
Aug 25, 2020 | 26.35 | 26.56 | 26.35 | 26.54 | 13,991 | +0.29(+1.09%) |
Aug 24, 2020 | 26.35 | 26.35 | 26.21 | 26.25 | 32,569 | +0.38(+1.47%) |
Aug 21, 2020 | 25.72 | 25.92 | 25.68 | 25.88 | 19,648 | +0.15(+0.60%) |
Aug 20, 2020 | 25.51 | 25.73 | 25.51 | 25.72 | 13,092 | -0.04(-0.17%) |
Aug 19, 2020 | 25.95 | 25.95 | 25.75 | 25.77 | 29,940 | -0.12(-0.48%) |
Aug 18, 2020 | 25.88 | 25.95 | 25.79 | 25.89 | 12,610 | +0.17(+0.68%) |
Aug 17, 2020 | 25.68 | 25.78 | 25.66 | 25.72 | 24,993 | +0.14(+0.55%) |
Aug 14, 2020 | 25.65 | 25.68 | 25.53 | 25.58 | 13,333 | -0.05(-0.21%) |
Aug 13, 2020 | 25.85 | 25.85 | 25.59 | 25.63 | 11,475 | -0.18(-0.70%) |
Aug 12, 2020 | 25.73 | 25.88 | 25.73 | 25.81 | 27,237 | +0.36(+1.43%) |
Aug 11, 2020 | 25.64 | 25.82 | 25.43 | 25.45 | 12,428 | +0.02(+0.08%) |
Aug 10, 2020 | 25.44 | 25.47 | 25.21 | 25.43 | 21,337 | +0.12(+0.47%) |
Aug 07, 2020 | 25.26 | 25.43 | 25.13 | 25.31 | 11,428 | -0.25(-0.98%) |
Aug 06, 2020 | 25.25 | 25.56 | 25.25 | 25.56 | 37,065 | +0.07(+0.27%) |
Aug 05, 2020 | 25.29 | 25.52 | 25.29 | 25.49 | 12,706 | +0.36(+1.43%) |
Aug 04, 2020 | 25.03 | 25.14 | 24.99 | 25.13 | 54,946 | +0.16(+0.66%) |
Aug 03, 2020 | 24.89 | 25.05 | 24.89 | 24.96 | 19,245 | +0.28(+1.15%) |
Jul 31, 2020 | 24.92 | 24.92 | 24.55 | 24.68 | 14,335 | -0.09(-0.36%) |
Jul 30, 2020 | 24.58 | 24.77 | 24.47 | 24.77 | 20,187 | -0.16(-0.64%) |
Jul 29, 2020 | 24.80 | 24.99 | 24.74 | 24.93 | 6,902 | +0.26(+1.06%) |
Jul 28, 2020 | 24.79 | 24.86 | 24.56 | 24.67 | 16,730 | -0.23(-0.93%) |
Jul 27, 2020 | 24.79 | 24.94 | 24.79 | 24.90 | 24,420 | +0.10(+0.40%) |
Jul 24, 2020 | 24.76 | 24.87 | 24.62 | 24.80 | 16,039 | -0.19(-0.77%) |
Jul 23, 2020 | 25.27 | 25.33 | 24.98 | 24.99 | 12,288 | -0.31(-1.24%) |
Jul 22, 2020 | 25.32 | 25.34 | 25.19 | 25.30 | 18,804 | -0.14(-0.54%) |
Jul 21, 2020 | 25.59 | 25.62 | 25.41 | 25.44 | 12,801 | +0.16(+0.64%) |
Jul 20, 2020 | 24.94 | 25.28 | 24.94 | 25.28 | 34,496 | +0.33(+1.34%) |
Jul 17, 2020 | 24.87 | 24.97 | 24.86 | 24.94 | 6,716 | +0.00(+0.00%) |
Jul 16, 2020 | 24.81 | 24.98 | 24.73 | 24.94 | 23,670 | -0.17(-0.70%) |
Jul 15, 2020 | 25.09 | 25.25 | 24.95 | 25.12 | 18,110 | +0.31(+1.24%) |
Jul 14, 2020 | 24.62 | 24.83 | 24.53 | 24.81 | 18,183 | -0.02(-0.09%) |
Jul 13, 2020 | 25.34 | 25.47 | 24.83 | 24.83 | 26,690 | -0.29(-1.17%) |
Jul 10, 2020 | 24.86 | 25.16 | 24.74 | 25.13 | 12,831 | +0.18(+0.72%) |
Jul 09, 2020 | 25.01 | 25.06 | 24.71 | 24.95 | 16,402 | +0.08(+0.32%) |
Jul 08, 2020 | 24.50 | 24.87 | 24.50 | 24.87 | 10,529 | +0.62(+2.55%) |
Jul 07, 2020 | 24.61 | 24.64 | 24.23 | 24.25 | 9,253 | -0.54(-2.17%) |
Jul 06, 2020 | 24.44 | 24.79 | 24.44 | 24.79 | 12,079 | +0.86(+3.58%) |
Jul 02, 2020 | 23.99 | 24.09 | 23.92 | 23.93 | 21,152 | +0.32(+1.36%) |