Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.35 | 25.36 | 25.16 | 25.23 | 2,329 | +0.16(+0.65%) |
Sep 29, 2020 | 25.02 | 25.13 | 24.97 | 25.07 | 2,867 | +0.11(+0.43%) |
Sep 28, 2020 | 24.93 | 25.01 | 24.91 | 24.96 | 1,449 | +0.41(+1.66%) |
Sep 25, 2020 | 24.49 | 24.63 | 24.49 | 24.55 | 700 | +0.01(+0.05%) |
Sep 24, 2020 | 24.20 | 24.56 | 24.20 | 24.54 | 2,414 | -0.19(-0.78%) |
Sep 23, 2020 | 24.98 | 24.98 | 24.72 | 24.73 | 3,911 | -0.52(-2.06%) |
Sep 22, 2020 | 25.20 | 25.26 | 25.09 | 25.26 | 1,867 | -0.22(-0.88%) |
Sep 21, 2020 | 25.37 | 25.48 | 25.30 | 25.48 | 5,858 | -0.36(-1.40%) |
Sep 18, 2020 | 26.15 | 26.15 | 25.84 | 25.84 | 5,200 | -0.07(-0.26%) |
Sep 17, 2020 | 25.81 | 25.93 | 25.81 | 25.91 | 4,386 | -0.20(-0.76%) |
Sep 16, 2020 | 26.31 | 26.31 | 26.11 | 26.11 | 9,427 | -0.11(-0.43%) |
Sep 15, 2020 | 26.03 | 26.27 | 26.03 | 26.22 | 1,847 | +0.26(+1.01%) |
Sep 14, 2020 | 26.00 | 26.00 | 25.89 | 25.96 | 1,003 | +0.28(+1.11%) |
Sep 11, 2020 | 25.73 | 25.75 | 25.65 | 25.68 | 1,400 | +0.04(+0.16%) |
Sep 10, 2020 | 25.95 | 25.95 | 25.51 | 25.64 | 1,482 | -0.33(-1.26%) |
Sep 09, 2020 | 26.00 | 26.11 | 25.96 | 25.96 | 4,995 | +0.22(+0.86%) |
Sep 08, 2020 | 25.77 | 25.77 | 25.65 | 25.74 | 1,086 | -0.03(-0.13%) |
Sep 04, 2020 | 25.79 | 25.80 | 25.40 | 25.77 | 5,300 | +0.06(+0.25%) |
Sep 03, 2020 | 25.84 | 25.89 | 25.60 | 25.71 | 4,670 | -0.24(-0.92%) |
Sep 02, 2020 | 25.91 | 25.95 | 25.91 | 25.95 | 293 | +0.08(+0.32%) |
Sep 01, 2020 | 25.88 | 25.93 | 25.80 | 25.87 | 2,786 | +0.14(+0.53%) |
Aug 31, 2020 | 25.73 | 25.80 | 25.70 | 25.73 | 9,648 | -0.56(-2.12%) |
Aug 28, 2020 | 26.20 | 26.36 | 26.20 | 26.29 | 1,600 | +0.17(+0.66%) |
Aug 27, 2020 | 26.06 | 26.12 | 26.00 | 26.12 | 1,613 | -0.11(-0.43%) |
Aug 26, 2020 | 26.14 | 26.30 | 26.02 | 26.23 | 5,464 | +0.20(+0.76%) |
Aug 25, 2020 | 26.04 | 26.12 | 25.98 | 26.03 | 2,193 | +0.06(+0.24%) |
Aug 24, 2020 | 26.13 | 26.13 | 25.94 | 25.97 | 3,018 | +0.33(+1.31%) |
Aug 21, 2020 | 25.64 | 25.69 | 25.64 | 25.64 | 2,500 | +0.01(+0.03%) |
Aug 20, 2020 | 25.50 | 25.64 | 25.40 | 25.63 | 6,335 | -0.48(-1.84%) |
Aug 19, 2020 | 26.18 | 26.18 | 26.11 | 26.11 | 2,285 | -0.02(-0.07%) |
Aug 18, 2020 | 26.24 | 26.24 | 26.12 | 26.13 | 970 | -0.16(-0.61%) |
Aug 17, 2020 | 26.25 | 26.34 | 26.25 | 26.29 | 2,349 | +0.18(+0.69%) |
Aug 14, 2020 | 26.11 | 26.15 | 26.07 | 26.11 | 2,400 | -0.08(-0.32%) |
Aug 13, 2020 | 26.21 | 26.30 | 26.11 | 26.19 | 6,649 | -0.11(-0.44%) |
Aug 12, 2020 | 26.21 | 26.36 | 26.15 | 26.30 | 1,668 | +0.21(+0.82%) |
Aug 11, 2020 | 26.23 | 26.26 | 26.09 | 26.09 | 970 | +0.03(+0.12%) |
Aug 10, 2020 | 26.06 | 26.06 | 26.06 | 26.06 | 1,000 | +0.04(+0.16%) |
Aug 07, 2020 | 26.38 | 26.38 | 25.78 | 26.02 | 5,500 | -0.23(-0.86%) |
Aug 06, 2020 | 26.12 | 26.27 | 26.11 | 26.25 | 3,277 | +0.12(+0.46%) |
Aug 05, 2020 | 26.16 | 26.16 | 26.09 | 26.12 | 4,164 | +0.19(+0.72%) |
Aug 04, 2020 | 25.79 | 25.94 | 25.74 | 25.94 | 2,695 | +0.24(+0.95%) |
Aug 03, 2020 | 25.65 | 25.70 | 25.48 | 25.70 | 5,932 | +0.08(+0.32%) |
Jul 31, 2020 | 25.70 | 25.73 | 25.34 | 25.61 | 8,300 | -0.11(-0.44%) |
Jul 30, 2020 | 25.83 | 25.83 | 25.70 | 25.73 | 3,520 | -0.52(-1.99%) |
Jul 29, 2020 | 25.91 | 26.39 | 25.91 | 26.25 | 10,141 | +0.52(+2.01%) |
Jul 28, 2020 | 25.91 | 25.91 | 25.67 | 25.73 | 3,521 | -0.34(-1.30%) |
Jul 27, 2020 | 25.92 | 26.13 | 25.92 | 26.07 | 16,865 | +0.76(+3.00%) |
Jul 24, 2020 | 25.46 | 25.50 | 25.31 | 25.31 | 1,200 | +0.17(+0.68%) |
Jul 23, 2020 | 25.12 | 25.27 | 25.12 | 25.14 | 4,932 | -0.18(-0.71%) |
Jul 22, 2020 | 25.12 | 25.35 | 25.12 | 25.32 | 9,799 | +0.20(+0.80%) |
Jul 21, 2020 | 24.94 | 25.17 | 24.94 | 25.12 | 5,056 | +0.26(+1.04%) |
Jul 20, 2020 | 24.81 | 24.89 | 24.71 | 24.86 | 1,126 | +0.15(+0.62%) |
Jul 17, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 100 | -0.02(-0.06%) |
Jul 16, 2020 | 24.67 | 24.72 | 24.58 | 24.72 | 1,028 | -0.04(-0.15%) |
Jul 15, 2020 | 24.95 | 24.95 | 24.72 | 24.76 | 4,618 | -0.01(-0.03%) |
Jul 14, 2020 | 24.65 | 24.77 | 24.65 | 24.77 | 345 | +0.24(+0.98%) |
Jul 13, 2020 | 24.68 | 24.80 | 24.52 | 24.52 | 1,139 | +0.04(+0.17%) |
Jul 10, 2020 | 24.43 | 24.52 | 24.41 | 24.48 | 2,300 | -0.14(-0.56%) |
Jul 09, 2020 | 24.62 | 24.68 | 24.51 | 24.62 | 2,130 | -0.20(-0.80%) |
Jul 08, 2020 | 24.85 | 24.85 | 24.77 | 24.82 | 1,220 | +0.26(+1.04%) |
Jul 07, 2020 | 24.71 | 24.74 | 24.56 | 24.56 | 4,213 | -0.26(-1.06%) |
Jul 06, 2020 | 24.79 | 24.98 | 24.77 | 24.83 | 11,110 | +0.44(+1.81%) |
Jul 02, 2020 | 24.24 | 24.50 | 24.24 | 24.39 | 7,000 | +0.62(+2.59%) |