Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.41 | 22.68 | 22.05 | 22.25 | 74,719 | -0.07(-0.33%) |
Sep 29, 2020 | 22.31 | 22.40 | 21.84 | 22.33 | 60,788 | -0.06(-0.28%) |
Sep 28, 2020 | 21.99 | 22.61 | 21.99 | 22.39 | 57,241 | +0.68(+3.14%) |
Sep 25, 2020 | 21.63 | 22.28 | 21.39 | 21.71 | 58,655 | +0.18(+0.84%) |
Sep 24, 2020 | 21.39 | 22.01 | 21.27 | 21.53 | 58,004 | +0.24(+1.11%) |
Sep 23, 2020 | 21.66 | 22.78 | 21.25 | 21.29 | 89,994 | -0.30(-1.39%) |
Sep 22, 2020 | 22.16 | 22.36 | 21.42 | 21.59 | 79,208 | -0.45(-2.06%) |
Sep 21, 2020 | 23.35 | 23.36 | 21.98 | 22.04 | 116,846 | -1.75(-7.37%) |
Sep 18, 2020 | 23.69 | 23.93 | 23.54 | 23.80 | 211,183 | +0.37(+1.59%) |
Sep 17, 2020 | 23.54 | 23.93 | 23.34 | 23.43 | 56,460 | -0.29(-1.23%) |
Sep 16, 2020 | 23.69 | 24.02 | 23.39 | 23.72 | 49,731 | +0.09(+0.38%) |
Sep 15, 2020 | 24.13 | 24.13 | 23.59 | 23.63 | 41,751 | -0.39(-1.63%) |
Sep 14, 2020 | 23.79 | 24.26 | 23.79 | 24.02 | 48,156 | +0.28(+1.19%) |
Sep 11, 2020 | 23.89 | 23.96 | 23.52 | 23.73 | 51,392 | -0.15(-0.65%) |
Sep 10, 2020 | 24.39 | 24.42 | 23.84 | 23.89 | 58,903 | -0.45(-1.87%) |
Sep 09, 2020 | 25.06 | 25.06 | 24.30 | 24.34 | 61,872 | -0.51(-2.07%) |
Sep 08, 2020 | 25.17 | 25.42 | 24.71 | 24.86 | 83,228 | -0.60(-2.37%) |
Sep 04, 2020 | 25.58 | 25.73 | 25.17 | 25.46 | 92,645 | +0.45(+1.80%) |
Sep 03, 2020 | 25.22 | 25.87 | 24.92 | 25.01 | 63,187 | -0.14(-0.57%) |
Sep 02, 2020 | 24.92 | 25.36 | 24.88 | 25.15 | 60,608 | +0.15(+0.61%) |
Sep 01, 2020 | 24.79 | 25.25 | 24.39 | 25.00 | 58,959 | +0.05(+0.18%) |
Aug 31, 2020 | 25.27 | 25.49 | 24.96 | 24.96 | 105,165 | -0.50(-1.98%) |
Aug 28, 2020 | 25.84 | 25.84 | 25.16 | 25.46 | 48,375 | -0.10(-0.39%) |
Aug 27, 2020 | 25.16 | 25.82 | 25.16 | 25.56 | 47,702 | +0.48(+1.90%) |
Aug 26, 2020 | 25.79 | 25.79 | 25.08 | 25.08 | 42,683 | -0.81(-3.13%) |
Aug 25, 2020 | 26.23 | 26.25 | 25.67 | 25.89 | 63,148 | -0.04(-0.14%) |
Aug 24, 2020 | 25.52 | 25.98 | 25.17 | 25.93 | 60,161 | +0.67(+2.64%) |
Aug 21, 2020 | 25.41 | 25.64 | 25.02 | 25.26 | 63,797 | -0.11(-0.43%) |
Aug 20, 2020 | 25.54 | 25.95 | 25.24 | 25.37 | 44,357 | -0.52(-2.02%) |
Aug 19, 2020 | 25.39 | 26.26 | 25.39 | 25.89 | 85,595 | +0.03(+0.10%) |
Aug 18, 2020 | 26.68 | 26.81 | 25.81 | 25.87 | 36,002 | -0.71(-2.68%) |
Aug 17, 2020 | 26.76 | 26.84 | 26.40 | 26.58 | 39,774 | -0.30(-1.11%) |
Aug 14, 2020 | 26.50 | 27.02 | 26.41 | 26.88 | 65,794 | +0.05(+0.20%) |
Aug 13, 2020 | 27.31 | 27.35 | 26.77 | 26.82 | 73,088 | -0.61(-2.23%) |
Aug 12, 2020 | 28.39 | 28.39 | 27.10 | 27.44 | 84,096 | -0.40(-1.42%) |
Aug 11, 2020 | 27.77 | 28.45 | 27.66 | 27.83 | 104,302 | +0.64(+2.35%) |
Aug 10, 2020 | 26.93 | 27.75 | 25.90 | 27.19 | 81,719 | +0.31(+1.14%) |
Aug 07, 2020 | 25.89 | 27.04 | 25.83 | 26.89 | 99,968 | +0.84(+3.22%) |
Aug 06, 2020 | 26.18 | 26.28 | 26.03 | 26.05 | 49,414 | -0.17(-0.65%) |
Aug 05, 2020 | 26.03 | 26.30 | 25.61 | 26.22 | 102,880 | +0.52(+2.03%) |
Aug 04, 2020 | 25.66 | 25.82 | 25.34 | 25.70 | 96,300 | -0.07(-0.28%) |
Aug 03, 2020 | 25.20 | 25.89 | 24.75 | 25.77 | 110,262 | +0.53(+2.11%) |
Jul 31, 2020 | 25.46 | 26.11 | 24.70 | 25.24 | 90,648 | -0.45(-1.75%) |
Jul 30, 2020 | 25.93 | 26.36 | 25.39 | 25.69 | 90,989 | -0.79(-3.00%) |
Jul 29, 2020 | 25.79 | 26.48 | 24.92 | 26.48 | 86,015 | +0.69(+2.69%) |
Jul 28, 2020 | 25.38 | 26.22 | 25.34 | 25.79 | 89,870 | +0.12(+0.46%) |
Jul 27, 2020 | 26.16 | 26.79 | 25.61 | 25.67 | 42,546 | -0.59(-2.27%) |
Jul 24, 2020 | 26.69 | 26.94 | 25.65 | 26.26 | 61,356 | -0.33(-1.25%) |
Jul 23, 2020 | 26.07 | 26.85 | 26.07 | 26.60 | 224,357 | +0.36(+1.37%) |
Jul 22, 2020 | 26.59 | 26.67 | 25.75 | 26.24 | 77,564 | -0.74(-2.74%) |
Jul 21, 2020 | 26.08 | 27.07 | 26.08 | 26.98 | 68,234 | +1.22(+4.72%) |
Jul 20, 2020 | 25.89 | 26.25 | 25.68 | 25.76 | 56,828 | -0.39(-1.48%) |
Jul 17, 2020 | 26.38 | 26.67 | 26.05 | 26.15 | 74,116 | -0.36(-1.36%) |
Jul 16, 2020 | 26.37 | 26.87 | 26.18 | 26.51 | 56,802 | -0.11(-0.41%) |
Jul 15, 2020 | 26.09 | 26.83 | 25.83 | 26.61 | 92,137 | +1.29(+5.09%) |
Jul 14, 2020 | 25.49 | 25.85 | 24.91 | 25.33 | 70,582 | -0.18(-0.71%) |
Jul 13, 2020 | 25.67 | 26.06 | 25.06 | 25.51 | 138,296 | +0.17(+0.68%) |
Jul 10, 2020 | 24.26 | 25.37 | 24.26 | 25.34 | 79,996 | +1.05(+4.34%) |
Jul 09, 2020 | 25.23 | 26.57 | 24.15 | 24.28 | 93,522 | -1.16(-4.57%) |
Jul 08, 2020 | 25.59 | 26.42 | 25.00 | 25.44 | 160,737 | -0.24(-0.95%) |
Jul 07, 2020 | 26.40 | 26.58 | 25.65 | 25.69 | 116,047 | -1.04(-3.88%) |
Jul 06, 2020 | 27.23 | 27.41 | 26.32 | 26.72 | 80,843 | +0.17(+0.64%) |
Jul 02, 2020 | 27.22 | 27.61 | 26.34 | 26.55 | 112,949 | -0.09(-0.34%) |