Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.11 | 24.58 | 23.81 | 23.95 | 59,739 | -0.11(-0.44%) |
Sep 29, 2020 | 24.28 | 24.32 | 23.67 | 24.06 | 36,192 | -0.31(-1.26%) |
Sep 28, 2020 | 23.65 | 24.56 | 23.65 | 24.36 | 65,345 | +0.74(+3.14%) |
Sep 25, 2020 | 23.09 | 23.68 | 23.09 | 23.62 | 70,922 | +0.22(+0.95%) |
Sep 24, 2020 | 23.36 | 23.86 | 23.07 | 23.40 | 53,706 | +0.12(+0.50%) |
Sep 23, 2020 | 23.91 | 24.33 | 23.15 | 23.29 | 78,660 | -0.49(-2.07%) |
Sep 22, 2020 | 24.36 | 24.56 | 23.39 | 23.78 | 78,794 | -0.40(-1.67%) |
Sep 21, 2020 | 25.23 | 25.42 | 23.75 | 24.18 | 130,101 | -1.47(-5.74%) |
Sep 18, 2020 | 25.61 | 25.71 | 25.02 | 25.66 | 230,626 | +0.05(+0.19%) |
Sep 17, 2020 | 25.55 | 25.87 | 25.30 | 25.61 | 42,130 | -0.33(-1.26%) |
Sep 16, 2020 | 25.71 | 26.23 | 25.59 | 25.93 | 46,148 | +0.24(+0.94%) |
Sep 15, 2020 | 26.30 | 26.40 | 25.66 | 25.69 | 72,955 | -0.49(-1.88%) |
Sep 14, 2020 | 25.56 | 26.27 | 25.56 | 26.18 | 70,486 | +0.54(+2.10%) |
Sep 11, 2020 | 25.79 | 25.90 | 25.52 | 25.65 | 57,319 | -0.09(-0.34%) |
Sep 10, 2020 | 26.25 | 26.25 | 25.66 | 25.73 | 74,352 | -0.35(-1.33%) |
Sep 09, 2020 | 26.64 | 26.64 | 25.90 | 26.08 | 61,945 | -0.24(-0.91%) |
Sep 08, 2020 | 26.72 | 26.93 | 25.94 | 26.32 | 91,997 | -0.77(-2.84%) |
Sep 04, 2020 | 27.32 | 27.46 | 26.74 | 27.09 | 51,815 | +0.39(+1.44%) |
Sep 03, 2020 | 26.68 | 27.50 | 26.53 | 26.70 | 78,609 | +0.16(+0.60%) |
Sep 02, 2020 | 26.16 | 26.68 | 26.09 | 26.55 | 81,130 | +0.31(+1.19%) |
Sep 01, 2020 | 26.17 | 26.40 | 25.91 | 26.23 | 115,019 | +0.10(+0.37%) |
Aug 31, 2020 | 26.42 | 26.56 | 26.12 | 26.14 | 121,516 | -0.42(-1.60%) |
Aug 28, 2020 | 26.89 | 26.89 | 26.32 | 26.56 | 109,757 | +0.00(+0.00%) |
Aug 27, 2020 | 26.04 | 26.70 | 26.04 | 26.56 | 74,541 | +0.47(+1.81%) |
Aug 26, 2020 | 26.32 | 26.61 | 26.03 | 26.09 | 88,899 | -0.43(-1.63%) |
Aug 25, 2020 | 26.58 | 26.87 | 26.18 | 26.52 | 68,874 | +0.11(+0.40%) |
Aug 24, 2020 | 25.79 | 26.42 | 25.34 | 26.42 | 76,456 | +0.91(+3.55%) |
Aug 21, 2020 | 25.80 | 25.92 | 25.33 | 25.51 | 49,115 | -0.27(-1.05%) |
Aug 20, 2020 | 25.89 | 25.96 | 25.53 | 25.78 | 65,487 | -0.49(-1.87%) |
Aug 19, 2020 | 26.07 | 26.74 | 25.64 | 26.27 | 53,390 | +0.22(+0.83%) |
Aug 18, 2020 | 26.83 | 27.17 | 25.90 | 26.05 | 75,908 | -0.63(-2.36%) |
Aug 17, 2020 | 27.07 | 27.07 | 26.55 | 26.69 | 42,994 | -0.45(-1.67%) |
Aug 14, 2020 | 26.91 | 27.29 | 26.68 | 27.14 | 44,339 | +0.02(+0.07%) |
Aug 13, 2020 | 27.31 | 27.47 | 26.95 | 27.12 | 53,317 | -0.43(-1.57%) |
Aug 12, 2020 | 28.26 | 28.46 | 27.21 | 27.55 | 52,867 | -0.13(-0.45%) |
Aug 11, 2020 | 27.95 | 28.35 | 27.68 | 27.68 | 180,847 | +0.30(+1.09%) |
Aug 10, 2020 | 27.28 | 28.26 | 27.05 | 27.38 | 122,821 | +0.23(+0.85%) |
Aug 07, 2020 | 25.76 | 27.15 | 25.56 | 27.15 | 82,240 | +1.24(+4.80%) |
Aug 06, 2020 | 25.75 | 26.13 | 25.74 | 25.91 | 69,873 | +0.05(+0.19%) |
Aug 05, 2020 | 25.48 | 25.95 | 25.12 | 25.86 | 261,053 | +0.70(+2.79%) |
Aug 04, 2020 | 25.29 | 25.29 | 24.91 | 25.15 | 54,396 | -0.12(-0.46%) |
Aug 03, 2020 | 25.18 | 25.36 | 24.83 | 25.27 | 55,492 | +0.19(+0.77%) |
Jul 31, 2020 | 25.44 | 25.54 | 24.65 | 25.08 | 67,080 | -0.46(-1.81%) |
Jul 30, 2020 | 25.61 | 25.90 | 25.12 | 25.54 | 46,482 | -0.67(-2.55%) |
Jul 29, 2020 | 25.55 | 26.29 | 25.42 | 26.21 | 73,235 | +0.57(+2.23%) |
Jul 28, 2020 | 25.50 | 25.93 | 25.50 | 25.63 | 63,481 | +0.04(+0.15%) |
Jul 27, 2020 | 26.46 | 26.46 | 25.49 | 25.60 | 106,319 | -0.93(-3.52%) |
Jul 24, 2020 | 26.82 | 27.21 | 26.50 | 26.53 | 56,643 | -0.26(-0.96%) |
Jul 23, 2020 | 26.17 | 26.82 | 26.07 | 26.79 | 90,934 | +0.63(+2.41%) |
Jul 22, 2020 | 26.43 | 27.03 | 25.75 | 26.16 | 105,018 | -1.05(-3.85%) |
Jul 21, 2020 | 25.89 | 27.43 | 25.67 | 27.21 | 161,391 | +2.55(+10.32%) |
Jul 20, 2020 | 24.85 | 24.90 | 24.41 | 24.66 | 85,142 | -0.39(-1.54%) |
Jul 17, 2020 | 25.58 | 25.82 | 24.88 | 25.05 | 75,630 | -0.61(-2.36%) |
Jul 16, 2020 | 25.24 | 25.92 | 25.10 | 25.65 | 85,405 | +0.28(+1.09%) |
Jul 15, 2020 | 25.02 | 25.72 | 24.89 | 25.38 | 161,317 | +1.12(+4.60%) |
Jul 14, 2020 | 24.39 | 24.94 | 23.94 | 24.26 | 139,057 | -0.22(-0.90%) |
Jul 13, 2020 | 24.33 | 24.93 | 23.72 | 24.48 | 118,716 | +0.44(+1.82%) |
Jul 10, 2020 | 22.84 | 24.07 | 22.84 | 24.04 | 176,540 | +1.16(+5.08%) |
Jul 09, 2020 | 23.72 | 24.30 | 22.78 | 22.88 | 98,090 | -0.97(-4.08%) |
Jul 08, 2020 | 24.10 | 24.52 | 23.47 | 23.85 | 115,824 | -0.28(-1.15%) |
Jul 07, 2020 | 24.61 | 24.77 | 23.97 | 24.13 | 70,713 | -0.75(-3.03%) |
Jul 06, 2020 | 25.71 | 26.01 | 24.64 | 24.88 | 85,757 | -0.12(-0.50%) |
Jul 02, 2020 | 25.84 | 26.10 | 24.89 | 25.01 | 70,490 | -0.14(-0.57%) |