Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.40 | 25.66 | 25.26 | 25.45 | 16,086 | +0.14(+0.57%) |
Sep 29, 2020 | 25.41 | 25.41 | 25.28 | 25.31 | 4,969 | +0.00(+0.01%) |
Sep 28, 2020 | 25.21 | 25.31 | 25.16 | 25.31 | 7,459 | +0.31(+1.23%) |
Sep 25, 2020 | 24.64 | 25.00 | 24.64 | 25.00 | 800 | +0.56(+2.31%) |
Sep 24, 2020 | 24.46 | 24.46 | 24.34 | 24.43 | 3,507 | -0.08(-0.33%) |
Sep 23, 2020 | 24.92 | 24.96 | 24.52 | 24.52 | 1,001 | -0.61(-2.41%) |
Sep 22, 2020 | 24.67 | 25.12 | 24.59 | 25.12 | 2,238 | +0.44(+1.77%) |
Sep 21, 2020 | 24.75 | 24.75 | 24.26 | 24.68 | 6,948 | -0.30(-1.21%) |
Sep 18, 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.10(-0.41%) |
Sep 17, 2020 | 24.86 | 25.09 | 24.86 | 25.09 | 1,071 | -0.26(-1.04%) |
Sep 16, 2020 | 25.59 | 25.67 | 25.36 | 25.36 | 16,293 | -0.09(-0.34%) |
Sep 15, 2020 | 25.42 | 25.55 | 25.41 | 25.44 | 25,537 | +0.19(+0.76%) |
Sep 14, 2020 | 25.29 | 25.29 | 25.15 | 25.25 | 3,833 | +0.56(+2.26%) |
Sep 11, 2020 | 25.00 | 25.00 | 24.57 | 24.69 | 10,600 | -0.12(-0.48%) |
Sep 10, 2020 | 25.40 | 25.40 | 24.81 | 24.81 | 4,120 | -0.48(-1.88%) |
Sep 09, 2020 | 25.09 | 25.39 | 24.89 | 25.29 | 10,170 | +0.67(+2.71%) |
Sep 08, 2020 | 24.59 | 25.03 | 24.59 | 24.62 | 3,608 | -0.70(-2.77%) |
Sep 04, 2020 | 25.78 | 25.78 | 24.81 | 25.32 | 8,600 | -0.39(-1.50%) |
Sep 03, 2020 | 26.41 | 26.42 | 25.50 | 25.71 | 7,938 | -1.15(-4.30%) |
Sep 02, 2020 | 26.61 | 26.86 | 26.56 | 26.86 | 6,715 | +0.36(+1.34%) |
Sep 01, 2020 | 26.57 | 26.57 | 26.40 | 26.51 | 7,104 | +0.14(+0.53%) |
Aug 31, 2020 | 26.35 | 26.41 | 26.35 | 26.37 | 1,716 | +0.24(+0.90%) |
Aug 28, 2020 | 25.99 | 26.13 | 25.99 | 26.13 | 2,600 | +0.14(+0.55%) |
Aug 27, 2020 | 25.89 | 26.09 | 25.87 | 25.99 | 3,057 | -0.06(-0.25%) |
Aug 26, 2020 | 25.85 | 26.05 | 25.85 | 26.05 | 23,307 | +0.37(+1.43%) |
Aug 25, 2020 | 25.50 | 25.72 | 25.50 | 25.68 | 3,066 | +0.21(+0.81%) |
Aug 24, 2020 | 25.62 | 25.62 | 25.38 | 25.48 | 2,741 | -0.04(-0.17%) |
Aug 21, 2020 | 25.50 | 25.54 | 25.47 | 25.52 | 2,300 | +0.00(+0.01%) |
Aug 20, 2020 | 25.36 | 25.52 | 25.36 | 25.52 | 3,266 | +0.14(+0.54%) |
Aug 19, 2020 | 25.52 | 25.53 | 25.38 | 25.38 | 8,987 | -0.08(-0.31%) |
Aug 18, 2020 | 25.33 | 25.49 | 25.27 | 25.46 | 24,693 | +0.14(+0.56%) |
Aug 17, 2020 | 25.04 | 25.37 | 25.04 | 25.32 | 9,702 | +0.33(+1.32%) |
Aug 14, 2020 | 25.01 | 25.01 | 24.96 | 24.99 | 500 | -0.11(-0.42%) |
Aug 13, 2020 | 25.15 | 25.20 | 24.98 | 25.10 | 33,969 | +0.10(+0.42%) |
Aug 12, 2020 | 24.73 | 25.02 | 24.73 | 24.99 | 4,901 | +0.35(+1.43%) |
Aug 11, 2020 | 24.91 | 25.10 | 24.64 | 24.64 | 1,407 | -0.44(-1.74%) |
Aug 10, 2020 | 25.08 | 25.08 | 24.89 | 25.08 | 2,800 | -0.06(-0.23%) |
Aug 07, 2020 | 25.30 | 25.30 | 25.04 | 25.14 | 1,400 | -0.14(-0.57%) |
Aug 06, 2020 | 25.22 | 25.29 | 25.08 | 25.28 | 9,624 | +0.07(+0.28%) |
Aug 05, 2020 | 25.14 | 25.21 | 25.14 | 25.21 | 9,182 | +0.20(+0.80%) |
Aug 04, 2020 | 25.00 | 25.02 | 24.96 | 25.01 | 2,887 | +0.00(+0.01%) |
Aug 03, 2020 | 25.01 | 25.03 | 25.01 | 25.01 | 1,286 | +0.44(+1.77%) |
Jul 31, 2020 | 24.70 | 24.70 | 24.38 | 24.57 | 28,800 | +0.08(+0.31%) |
Jul 30, 2020 | 24.08 | 24.53 | 24.08 | 24.49 | 8,042 | +0.11(+0.45%) |
Jul 29, 2020 | 24.36 | 24.39 | 24.34 | 24.38 | 4,601 | +0.16(+0.66%) |
Jul 28, 2020 | 24.44 | 24.47 | 24.22 | 24.22 | 11,425 | -0.31(-1.28%) |
Jul 27, 2020 | 24.43 | 24.57 | 24.28 | 24.54 | 52,814 | +0.37(+1.55%) |
Jul 24, 2020 | 24.23 | 24.23 | 24.09 | 24.16 | 20,300 | -0.26(-1.05%) |
Jul 23, 2020 | 24.96 | 25.02 | 24.39 | 24.42 | 9,070 | -0.47(-1.87%) |
Jul 22, 2020 | 24.90 | 24.90 | 24.72 | 24.88 | 38,790 | +0.09(+0.35%) |
Jul 21, 2020 | 24.99 | 25.03 | 24.79 | 24.79 | 4,022 | -0.27(-1.08%) |
Jul 20, 2020 | 24.82 | 25.07 | 24.82 | 25.07 | 3,074 | +0.52(+2.12%) |
Jul 17, 2020 | 24.41 | 24.55 | 24.41 | 24.55 | 8,700 | +0.21(+0.84%) |
Jul 16, 2020 | 24.23 | 24.42 | 24.16 | 24.34 | 16,259 | -0.17(-0.69%) |
Jul 15, 2020 | 24.41 | 24.58 | 24.34 | 24.51 | 6,858 | +0.22(+0.92%) |
Jul 14, 2020 | 23.57 | 24.28 | 23.57 | 24.28 | 12,937 | +0.31(+1.29%) |
Jul 13, 2020 | 24.57 | 24.89 | 23.98 | 23.98 | 5,660 | -0.48(-1.94%) |
Jul 10, 2020 | 24.36 | 24.45 | 24.36 | 24.45 | 4,000 | +0.00(+0.01%) |
Jul 09, 2020 | 24.22 | 24.50 | 24.19 | 24.45 | 7,288 | +0.05(+0.22%) |
Jul 08, 2020 | 24.29 | 24.39 | 24.15 | 24.39 | 92,433 | +0.31(+1.27%) |
Jul 07, 2020 | 24.10 | 24.42 | 24.09 | 24.09 | 10,375 | -0.09(-0.39%) |
Jul 06, 2020 | 24.02 | 24.29 | 23.89 | 24.18 | 13,736 | +0.40(+1.70%) |
Jul 02, 2020 | 23.81 | 24.00 | 23.78 | 23.78 | 18,400 | +0.09(+0.40%) |