Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.90 | 25.02 | 24.84 | 24.91 | 5,865 | +0.14(+0.55%) |
Sep 29, 2020 | 24.80 | 24.83 | 24.78 | 24.78 | 5,302 | +0.01(+0.05%) |
Sep 28, 2020 | 24.72 | 24.81 | 24.72 | 24.76 | 1,353 | +0.16(+0.67%) |
Sep 25, 2020 | 24.42 | 24.60 | 24.41 | 24.60 | 1,783 | +0.16(+0.67%) |
Sep 24, 2020 | 24.37 | 24.63 | 24.34 | 24.44 | 3,746 | -0.18(-0.75%) |
Sep 23, 2020 | 24.80 | 25.00 | 24.62 | 24.62 | 5,655 | -0.32(-1.29%) |
Sep 22, 2020 | 24.89 | 24.95 | 24.74 | 24.94 | 11,796 | +0.17(+0.68%) |
Sep 21, 2020 | 24.69 | 24.77 | 24.67 | 24.77 | 850 | -0.45(-1.79%) |
Sep 18, 2020 | 25.30 | 25.30 | 25.18 | 25.23 | 943 | -0.15(-0.59%) |
Sep 17, 2020 | 25.39 | 25.48 | 25.26 | 25.38 | 5,716 | -0.33(-1.29%) |
Sep 16, 2020 | 25.82 | 25.87 | 25.71 | 25.71 | 2,180 | +0.03(+0.13%) |
Sep 15, 2020 | 25.68 | 25.71 | 25.67 | 25.67 | 6,176 | -0.00(-0.00%) |
Sep 14, 2020 | 25.65 | 25.68 | 25.65 | 25.68 | 2,736 | +0.26(+1.03%) |
Sep 11, 2020 | 25.44 | 25.45 | 25.36 | 25.41 | 1,679 | -0.04(-0.14%) |
Sep 10, 2020 | 25.64 | 25.64 | 25.45 | 25.45 | 4,103 | -0.25(-0.97%) |
Sep 09, 2020 | 25.60 | 25.79 | 25.60 | 25.70 | 2,736 | +0.27(+1.04%) |
Sep 08, 2020 | 25.59 | 25.63 | 25.43 | 25.43 | 7,958 | -0.61(-2.35%) |
Sep 04, 2020 | 26.42 | 26.44 | 25.66 | 26.04 | 6,298 | -0.27(-1.03%) |
Sep 03, 2020 | 26.83 | 26.83 | 26.21 | 26.32 | 3,545 | -0.93(-3.41%) |
Sep 02, 2020 | 26.98 | 27.25 | 26.98 | 27.25 | 4,811 | +0.54(+2.00%) |
Sep 01, 2020 | 26.65 | 26.71 | 26.65 | 26.71 | 3,174 | +0.04(+0.15%) |
Aug 31, 2020 | 26.60 | 26.67 | 26.60 | 26.67 | 3,044 | -0.03(-0.12%) |
Aug 28, 2020 | 26.60 | 26.70 | 26.60 | 26.70 | 5,353 | +0.08(+0.32%) |
Aug 27, 2020 | 26.76 | 26.76 | 26.56 | 26.62 | 6,262 | +0.06(+0.22%) |
Aug 26, 2020 | 26.46 | 26.59 | 26.46 | 26.56 | 2,597 | +0.12(+0.44%) |
Aug 25, 2020 | 26.41 | 26.44 | 26.35 | 26.44 | 13,524 | -0.02(-0.06%) |
Aug 24, 2020 | 26.43 | 26.46 | 26.39 | 26.46 | 10,390 | +0.25(+0.96%) |
Aug 21, 2020 | 26.19 | 26.23 | 26.17 | 26.21 | 1,259 | +0.01(+0.05%) |
Aug 20, 2020 | 26.25 | 26.25 | 26.20 | 26.20 | 424 | -0.15(-0.58%) |
Aug 19, 2020 | 26.42 | 26.42 | 26.35 | 26.35 | 4,265 | +0.14(+0.52%) |
Aug 18, 2020 | 26.13 | 26.26 | 26.13 | 26.21 | 1,747 | +0.02(+0.07%) |
Aug 17, 2020 | 26.23 | 26.23 | 26.19 | 26.19 | 2,290 | +0.13(+0.49%) |
Aug 14, 2020 | 25.96 | 26.14 | 25.96 | 26.07 | 3,044 | +0.01(+0.05%) |
Aug 13, 2020 | 26.04 | 26.14 | 25.98 | 26.05 | 3,190 | -0.17(-0.65%) |
Aug 12, 2020 | 26.26 | 26.26 | 26.22 | 26.22 | 3,136 | +0.37(+1.42%) |
Aug 11, 2020 | 26.06 | 26.13 | 25.86 | 25.86 | 5,566 | -0.24(-0.92%) |
Aug 10, 2020 | 25.99 | 26.11 | 25.99 | 26.10 | 2,624 | +0.04(+0.15%) |
Aug 07, 2020 | 25.94 | 26.06 | 25.88 | 26.06 | 5,878 | +0.14(+0.54%) |
Aug 06, 2020 | 25.78 | 25.92 | 25.78 | 25.92 | 2,472 | +0.04(+0.17%) |
Aug 05, 2020 | 25.87 | 25.88 | 25.84 | 25.87 | 4,503 | +0.17(+0.66%) |
Aug 04, 2020 | 25.68 | 25.70 | 25.62 | 25.70 | 7,995 | +0.11(+0.42%) |
Aug 03, 2020 | 25.57 | 25.60 | 25.53 | 25.60 | 1,469 | +0.27(+1.08%) |
Jul 31, 2020 | 25.18 | 25.32 | 24.98 | 25.32 | 3,989 | -0.13(-0.50%) |
Jul 30, 2020 | 25.13 | 25.45 | 25.13 | 25.45 | 2,236 | -0.09(-0.37%) |
Jul 29, 2020 | 25.42 | 25.55 | 25.42 | 25.54 | 2,240 | +0.32(+1.28%) |
Jul 28, 2020 | 25.32 | 25.39 | 25.22 | 25.22 | 3,517 | -0.15(-0.58%) |
Jul 27, 2020 | 25.38 | 25.38 | 25.37 | 25.37 | 1,971 | +0.15(+0.58%) |
Jul 24, 2020 | 25.23 | 25.24 | 25.10 | 25.22 | 3,044 | +0.01(+0.02%) |
Jul 23, 2020 | 25.59 | 25.59 | 25.17 | 25.22 | 882 | -0.36(-1.43%) |
Jul 22, 2020 | 25.52 | 25.58 | 25.51 | 25.58 | 5,898 | +0.19(+0.74%) |
Jul 21, 2020 | 25.46 | 25.53 | 25.39 | 25.39 | 4,026 | -0.11(-0.42%) |
Jul 20, 2020 | 25.22 | 25.50 | 25.22 | 25.50 | 4,391 | +0.24(+0.94%) |
Jul 17, 2020 | 25.18 | 25.26 | 25.16 | 25.26 | 1,364 | +0.09(+0.36%) |
Jul 16, 2020 | 25.11 | 25.17 | 25.07 | 25.17 | 2,870 | -0.04(-0.15%) |
Jul 15, 2020 | 25.22 | 25.27 | 25.15 | 25.21 | 1,812 | +0.02(+0.09%) |
Jul 14, 2020 | 24.77 | 25.19 | 24.77 | 25.19 | 3,766 | +0.32(+1.31%) |
Jul 13, 2020 | 25.62 | 25.62 | 24.86 | 24.86 | 1,028 | -0.44(-1.73%) |
Jul 10, 2020 | 25.16 | 25.30 | 25.16 | 25.30 | 2,204 | +0.12(+0.49%) |
Jul 09, 2020 | 25.09 | 25.18 | 24.96 | 25.18 | 7,688 | +0.13(+0.52%) |
Jul 08, 2020 | 25.01 | 25.05 | 24.91 | 25.05 | 11,711 | +0.21(+0.84%) |
Jul 07, 2020 | 24.89 | 25.06 | 24.84 | 24.84 | 3,673 | -0.07(-0.30%) |
Jul 06, 2020 | 25.00 | 25.00 | 24.84 | 24.91 | 454 | +0.28(+1.12%) |
Jul 02, 2020 | 24.73 | 24.75 | 24.64 | 24.64 | 1,574 | +0.12(+0.47%) |