Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.75 | 25.99 | 25.71 | 25.87 | 13,599 | +0.07(+0.26%) |
Sep 29, 2020 | 25.92 | 25.99 | 25.77 | 25.81 | 15,144 | -0.03(-0.13%) |
Sep 28, 2020 | 25.77 | 25.89 | 25.70 | 25.84 | 16,903 | +0.46(+1.82%) |
Sep 25, 2020 | 24.73 | 25.41 | 24.73 | 25.38 | 21,282 | +0.44(+1.76%) |
Sep 24, 2020 | 24.85 | 25.21 | 24.71 | 24.94 | 51,907 | -0.07(-0.27%) |
Sep 23, 2020 | 25.51 | 25.57 | 24.98 | 25.01 | 28,734 | -0.45(-1.75%) |
Sep 22, 2020 | 25.46 | 25.56 | 25.22 | 25.45 | 23,530 | -0.15(-0.58%) |
Sep 21, 2020 | 25.82 | 25.82 | 25.33 | 25.60 | 29,377 | -0.79(-2.99%) |
Sep 18, 2020 | 26.71 | 26.83 | 26.38 | 26.39 | 28,232 | -0.26(-0.99%) |
Sep 17, 2020 | 26.15 | 26.68 | 26.03 | 26.65 | 40,257 | +0.22(+0.82%) |
Sep 16, 2020 | 26.40 | 26.61 | 26.34 | 26.44 | 33,043 | +0.32(+1.21%) |
Sep 15, 2020 | 26.05 | 26.19 | 26.01 | 26.12 | 23,409 | +0.28(+1.08%) |
Sep 14, 2020 | 25.66 | 25.87 | 25.50 | 25.84 | 28,209 | +0.50(+1.96%) |
Sep 11, 2020 | 25.34 | 25.45 | 25.23 | 25.34 | 14,659 | +0.16(+0.63%) |
Sep 10, 2020 | 25.52 | 25.59 | 25.12 | 25.19 | 48,675 | -0.35(-1.37%) |
Sep 09, 2020 | 25.36 | 25.59 | 25.36 | 25.54 | 14,535 | +0.41(+1.61%) |
Sep 08, 2020 | 25.40 | 25.46 | 25.12 | 25.13 | 18,886 | -0.48(-1.87%) |
Sep 04, 2020 | 25.71 | 25.80 | 25.24 | 25.61 | 31,164 | +0.20(+0.77%) |
Sep 03, 2020 | 26.00 | 26.00 | 25.27 | 25.42 | 36,793 | -0.52(-2.01%) |
Sep 02, 2020 | 25.73 | 25.94 | 25.58 | 25.94 | 13,365 | +0.35(+1.39%) |
Sep 01, 2020 | 25.22 | 25.60 | 25.19 | 25.58 | 22,371 | +0.32(+1.27%) |
Aug 31, 2020 | 25.54 | 25.54 | 25.23 | 25.26 | 17,551 | -0.31(-1.22%) |
Aug 28, 2020 | 25.47 | 25.59 | 25.36 | 25.57 | 28,558 | +0.20(+0.80%) |
Aug 27, 2020 | 25.42 | 25.47 | 25.25 | 25.37 | 17,445 | +0.02(+0.07%) |
Aug 26, 2020 | 25.19 | 25.42 | 25.17 | 25.35 | 17,855 | +0.20(+0.81%) |
Aug 25, 2020 | 25.38 | 25.50 | 25.05 | 25.15 | 26,037 | -0.05(-0.18%) |
Aug 24, 2020 | 25.06 | 25.25 | 25.06 | 25.20 | 39,186 | +0.43(+1.75%) |
Aug 21, 2020 | 24.75 | 24.76 | 24.67 | 24.76 | 16,505 | -0.09(-0.38%) |
Aug 20, 2020 | 24.79 | 24.86 | 24.58 | 24.86 | 24,053 | -0.18(-0.71%) |
Aug 19, 2020 | 25.15 | 25.33 | 25.03 | 25.04 | 16,242 | -0.04(-0.16%) |
Aug 18, 2020 | 25.30 | 25.30 | 25.07 | 25.08 | 18,189 | -0.13(-0.51%) |
Aug 17, 2020 | 25.13 | 25.28 | 25.12 | 25.21 | 99,970 | +0.33(+1.31%) |
Aug 14, 2020 | 24.78 | 25.01 | 24.78 | 24.88 | 14,333 | +0.07(+0.30%) |
Aug 13, 2020 | 24.82 | 24.91 | 24.75 | 24.80 | 28,483 | -0.05(-0.20%) |
Aug 12, 2020 | 24.91 | 24.95 | 24.80 | 24.85 | 23,154 | +0.28(+1.12%) |
Aug 11, 2020 | 24.71 | 24.93 | 24.55 | 24.58 | 100,399 | +0.08(+0.34%) |
Aug 10, 2020 | 24.39 | 24.52 | 24.38 | 24.50 | 276,893 | +0.15(+0.60%) |
Aug 07, 2020 | 24.05 | 24.35 | 24.05 | 24.35 | 27,037 | +0.10(+0.39%) |
Aug 06, 2020 | 24.16 | 24.34 | 24.16 | 24.25 | 46,252 | +0.04(+0.16%) |
Aug 05, 2020 | 24.03 | 24.33 | 24.02 | 24.21 | 29,703 | +0.31(+1.32%) |
Aug 04, 2020 | 23.72 | 23.90 | 23.63 | 23.90 | 18,438 | +0.15(+0.62%) |
Aug 03, 2020 | 23.66 | 23.83 | 23.56 | 23.75 | 13,889 | +0.25(+1.06%) |
Jul 31, 2020 | 23.65 | 23.80 | 23.25 | 23.50 | 225,749 | -0.39(-1.64%) |
Jul 30, 2020 | 23.94 | 23.95 | 23.71 | 23.90 | 19,618 | -0.43(-1.76%) |
Jul 29, 2020 | 24.16 | 24.40 | 24.14 | 24.32 | 9,015 | +0.31(+1.31%) |
Jul 28, 2020 | 24.14 | 24.17 | 24.00 | 24.01 | 9,983 | -0.26(-1.06%) |
Jul 27, 2020 | 24.00 | 24.27 | 24.00 | 24.27 | 18,779 | +0.27(+1.12%) |
Jul 24, 2020 | 23.94 | 24.08 | 23.88 | 24.00 | 16,396 | +0.04(+0.17%) |
Jul 23, 2020 | 24.02 | 24.15 | 23.89 | 23.96 | 19,225 | -0.03(-0.12%) |
Jul 22, 2020 | 23.86 | 24.02 | 23.86 | 23.98 | 5,949 | +0.19(+0.80%) |
Jul 21, 2020 | 23.82 | 23.89 | 23.79 | 23.79 | 24,342 | +0.02(+0.08%) |
Jul 20, 2020 | 23.73 | 23.82 | 23.70 | 23.77 | 14,302 | +0.03(+0.11%) |
Jul 17, 2020 | 23.69 | 23.75 | 23.66 | 23.75 | 6,840 | +0.14(+0.61%) |
Jul 16, 2020 | 23.38 | 23.67 | 23.35 | 23.60 | 11,782 | +0.12(+0.52%) |
Jul 15, 2020 | 23.40 | 23.50 | 23.37 | 23.48 | 20,483 | +0.38(+1.63%) |
Jul 14, 2020 | 22.52 | 23.12 | 22.50 | 23.10 | 11,253 | +0.50(+2.22%) |
Jul 13, 2020 | 22.86 | 22.96 | 22.60 | 22.60 | 7,493 | -0.07(-0.30%) |
Jul 10, 2020 | 22.25 | 22.68 | 22.24 | 22.67 | 6,840 | +0.42(+1.88%) |
Jul 09, 2020 | 22.55 | 22.55 | 22.11 | 22.25 | 8,187 | -0.41(-1.82%) |
Jul 08, 2020 | 22.67 | 22.72 | 22.48 | 22.66 | 9,097 | +0.11(+0.51%) |
Jul 07, 2020 | 22.74 | 22.76 | 22.53 | 22.55 | 8,656 | -0.33(-1.46%) |
Jul 06, 2020 | 22.99 | 23.02 | 22.82 | 22.88 | 3,142 | +0.28(+1.25%) |
Jul 02, 2020 | 22.67 | 22.90 | 22.58 | 22.60 | 5,103 | +0.05(+0.24%) |