Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.46 | 22.73 | 22.10 | 22.30 | 74,561 | -0.07(-0.33%) |
Sep 29, 2020 | 22.36 | 22.45 | 21.88 | 22.37 | 60,660 | -0.06(-0.28%) |
Sep 28, 2020 | 22.04 | 22.66 | 22.04 | 22.44 | 57,120 | +0.68(+3.14%) |
Sep 25, 2020 | 21.67 | 22.33 | 21.44 | 21.75 | 58,531 | +0.18(+0.84%) |
Sep 24, 2020 | 21.44 | 22.06 | 21.32 | 21.57 | 57,881 | +0.24(+1.11%) |
Sep 23, 2020 | 21.71 | 22.82 | 21.29 | 21.34 | 89,804 | -0.30(-1.39%) |
Sep 22, 2020 | 22.21 | 22.41 | 21.46 | 21.64 | 79,041 | -0.46(-2.06%) |
Sep 21, 2020 | 23.40 | 23.41 | 22.03 | 22.09 | 116,599 | -1.76(-7.37%) |
Sep 18, 2020 | 23.74 | 23.98 | 23.58 | 23.85 | 210,736 | +0.37(+1.59%) |
Sep 17, 2020 | 23.58 | 23.98 | 23.39 | 23.48 | 56,341 | -0.29(-1.23%) |
Sep 16, 2020 | 23.74 | 24.07 | 23.44 | 23.77 | 49,625 | +0.09(+0.38%) |
Sep 15, 2020 | 24.19 | 24.19 | 23.64 | 23.68 | 41,663 | -0.39(-1.63%) |
Sep 14, 2020 | 23.84 | 24.31 | 23.84 | 24.07 | 48,054 | +0.28(+1.19%) |
Sep 11, 2020 | 23.94 | 24.01 | 23.57 | 23.79 | 51,284 | -0.15(-0.65%) |
Sep 10, 2020 | 24.44 | 24.47 | 23.89 | 23.94 | 58,779 | -0.46(-1.87%) |
Sep 09, 2020 | 25.12 | 25.12 | 24.35 | 24.40 | 61,741 | -0.51(-2.07%) |
Sep 08, 2020 | 25.23 | 25.47 | 24.77 | 24.91 | 83,052 | -0.61(-2.37%) |
Sep 04, 2020 | 25.63 | 25.79 | 25.23 | 25.52 | 92,449 | +0.45(+1.80%) |
Sep 03, 2020 | 25.27 | 25.92 | 24.97 | 25.06 | 63,053 | -0.14(-0.57%) |
Sep 02, 2020 | 24.97 | 25.42 | 24.93 | 25.21 | 60,480 | +0.15(+0.61%) |
Sep 01, 2020 | 24.84 | 25.31 | 24.44 | 25.05 | 58,834 | +0.05(+0.18%) |
Aug 31, 2020 | 25.33 | 25.54 | 25.01 | 25.01 | 104,942 | -0.51(-1.98%) |
Aug 28, 2020 | 25.89 | 25.89 | 25.22 | 25.52 | 48,272 | -0.10(-0.39%) |
Aug 27, 2020 | 25.22 | 25.88 | 25.22 | 25.61 | 47,602 | +0.48(+1.90%) |
Aug 26, 2020 | 25.84 | 25.84 | 25.14 | 25.14 | 42,593 | -0.81(-3.13%) |
Aug 25, 2020 | 26.28 | 26.31 | 25.72 | 25.95 | 63,015 | -0.04(-0.14%) |
Aug 24, 2020 | 25.58 | 26.04 | 25.23 | 25.98 | 60,034 | +0.67(+2.64%) |
Aug 21, 2020 | 25.46 | 25.70 | 25.07 | 25.32 | 63,662 | -0.11(-0.43%) |
Aug 20, 2020 | 25.60 | 26.00 | 25.29 | 25.43 | 44,263 | -0.52(-2.02%) |
Aug 19, 2020 | 25.44 | 26.32 | 25.44 | 25.95 | 85,414 | +0.03(+0.10%) |
Aug 18, 2020 | 26.73 | 26.87 | 25.87 | 25.92 | 35,926 | -0.71(-2.68%) |
Aug 17, 2020 | 26.82 | 26.90 | 26.45 | 26.64 | 39,690 | -0.30(-1.11%) |
Aug 14, 2020 | 26.55 | 27.08 | 26.46 | 26.93 | 65,655 | +0.05(+0.20%) |
Aug 13, 2020 | 27.37 | 27.41 | 26.82 | 26.88 | 72,934 | -0.61(-2.23%) |
Aug 12, 2020 | 28.45 | 28.45 | 27.16 | 27.49 | 83,918 | -0.40(-1.42%) |
Aug 11, 2020 | 27.83 | 28.51 | 27.72 | 27.89 | 104,081 | +0.64(+2.35%) |
Aug 10, 2020 | 26.99 | 27.81 | 25.96 | 27.25 | 81,546 | +0.31(+1.14%) |
Aug 07, 2020 | 25.95 | 27.10 | 25.89 | 26.94 | 99,756 | +0.84(+3.22%) |
Aug 06, 2020 | 26.24 | 26.34 | 26.08 | 26.10 | 49,310 | -0.17(-0.65%) |
Aug 05, 2020 | 26.08 | 26.36 | 25.66 | 26.27 | 102,663 | +0.52(+2.03%) |
Aug 04, 2020 | 25.71 | 25.88 | 25.40 | 25.75 | 96,096 | -0.07(-0.28%) |
Aug 03, 2020 | 25.25 | 25.95 | 24.80 | 25.82 | 110,029 | +0.53(+2.11%) |
Jul 31, 2020 | 25.52 | 26.17 | 24.75 | 25.29 | 90,456 | -0.45(-1.75%) |
Jul 30, 2020 | 25.98 | 26.41 | 25.44 | 25.74 | 90,797 | -0.79(-3.00%) |
Jul 29, 2020 | 25.85 | 26.54 | 24.97 | 26.54 | 85,833 | +0.70(+2.69%) |
Jul 28, 2020 | 25.43 | 26.27 | 25.39 | 25.84 | 89,680 | +0.12(+0.46%) |
Jul 27, 2020 | 26.21 | 26.84 | 25.67 | 25.72 | 42,456 | -0.60(-2.27%) |
Jul 24, 2020 | 26.74 | 27.00 | 25.70 | 26.32 | 61,226 | -0.33(-1.25%) |
Jul 23, 2020 | 26.13 | 26.91 | 26.13 | 26.65 | 223,882 | +0.36(+1.37%) |
Jul 22, 2020 | 26.64 | 26.73 | 25.80 | 26.29 | 77,400 | -0.74(-2.74%) |
Jul 21, 2020 | 26.14 | 27.13 | 26.14 | 27.03 | 68,090 | +1.22(+4.72%) |
Jul 20, 2020 | 25.94 | 26.31 | 25.73 | 25.81 | 56,708 | -0.39(-1.48%) |
Jul 17, 2020 | 26.44 | 26.73 | 26.10 | 26.20 | 73,959 | -0.36(-1.36%) |
Jul 16, 2020 | 26.43 | 26.92 | 26.24 | 26.56 | 56,681 | -0.11(-0.41%) |
Jul 15, 2020 | 26.15 | 26.89 | 25.89 | 26.67 | 91,942 | +1.29(+5.09%) |
Jul 14, 2020 | 25.54 | 25.90 | 24.96 | 25.38 | 70,433 | -0.18(-0.71%) |
Jul 13, 2020 | 25.72 | 26.11 | 25.12 | 25.56 | 138,004 | +0.17(+0.68%) |
Jul 10, 2020 | 24.31 | 25.43 | 24.31 | 25.39 | 79,827 | +1.06(+4.34%) |
Jul 09, 2020 | 25.28 | 26.63 | 24.20 | 24.33 | 93,325 | -1.17(-4.57%) |
Jul 08, 2020 | 25.64 | 26.47 | 25.05 | 25.50 | 160,398 | -0.24(-0.95%) |
Jul 07, 2020 | 26.45 | 26.64 | 25.70 | 25.74 | 115,801 | -1.04(-3.88%) |
Jul 06, 2020 | 27.29 | 27.47 | 26.37 | 26.78 | 80,672 | +0.17(+0.64%) |
Jul 02, 2020 | 27.28 | 27.66 | 26.39 | 26.61 | 112,710 | -0.09(-0.34%) |