Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.55 | 25.61 | 25.40 | 25.43 | 9,625 | -0.15(-0.59%) |
Sep 29, 2020 | 25.62 | 25.64 | 25.54 | 25.58 | 7,509 | -0.05(-0.20%) |
Sep 28, 2020 | 25.57 | 25.68 | 25.56 | 25.63 | 19,114 | +0.34(+1.36%) |
Sep 25, 2020 | 25.19 | 25.34 | 25.05 | 25.29 | 12,500 | +0.02(+0.06%) |
Sep 24, 2020 | 25.29 | 25.39 | 25.16 | 25.27 | 16,982 | +0.05(+0.20%) |
Sep 23, 2020 | 25.46 | 25.52 | 25.20 | 25.22 | 9,130 | -0.21(-0.83%) |
Sep 22, 2020 | 25.57 | 25.57 | 25.26 | 25.43 | 6,785 | -0.35(-1.36%) |
Sep 21, 2020 | 25.86 | 25.86 | 25.52 | 25.78 | 13,513 | -0.50(-1.91%) |
Sep 18, 2020 | 26.31 | 26.40 | 26.25 | 26.28 | 9,600 | -0.22(-0.82%) |
Sep 17, 2020 | 26.46 | 26.51 | 26.37 | 26.50 | 7,153 | +0.04(+0.15%) |
Sep 16, 2020 | 26.45 | 26.63 | 26.45 | 26.46 | 16,409 | -0.02(-0.08%) |
Sep 15, 2020 | 26.55 | 26.57 | 26.42 | 26.48 | 17,110 | +0.13(+0.49%) |
Sep 14, 2020 | 26.44 | 26.44 | 26.34 | 26.35 | 21,400 | +0.07(+0.27%) |
Sep 11, 2020 | 26.32 | 26.39 | 26.21 | 26.28 | 8,400 | +0.22(+0.84%) |
Sep 10, 2020 | 26.43 | 26.44 | 26.06 | 26.06 | 28,304 | -0.27(-1.03%) |
Sep 09, 2020 | 26.29 | 26.45 | 26.29 | 26.33 | 19,505 | +0.43(+1.66%) |
Sep 08, 2020 | 25.91 | 26.14 | 25.90 | 25.90 | 32,348 | -0.23(-0.88%) |
Sep 04, 2020 | 26.20 | 26.23 | 25.82 | 26.13 | 34,900 | +0.11(+0.42%) |
Sep 03, 2020 | 26.45 | 26.45 | 25.93 | 26.02 | 13,342 | -0.50(-1.89%) |
Sep 02, 2020 | 26.46 | 26.52 | 26.36 | 26.52 | 35,579 | +0.32(+1.22%) |
Sep 01, 2020 | 26.11 | 26.26 | 26.11 | 26.20 | 17,307 | +0.01(+0.04%) |
Aug 31, 2020 | 26.41 | 26.42 | 26.19 | 26.19 | 83,348 | -0.22(-0.83%) |
Aug 28, 2020 | 26.38 | 26.41 | 26.32 | 26.41 | 13,500 | +0.10(+0.38%) |
Aug 27, 2020 | 26.52 | 26.53 | 26.29 | 26.31 | 28,917 | -0.27(-1.02%) |
Aug 26, 2020 | 26.49 | 26.63 | 26.48 | 26.58 | 10,943 | +0.09(+0.34%) |
Aug 25, 2020 | 26.73 | 26.73 | 26.39 | 26.49 | 224,234 | -0.02(-0.06%) |
Aug 24, 2020 | 26.50 | 26.57 | 26.43 | 26.50 | 36,908 | +0.33(+1.28%) |
Aug 21, 2020 | 26.08 | 26.25 | 25.93 | 26.17 | 21,100 | -0.16(-0.61%) |
Aug 20, 2020 | 26.29 | 26.37 | 26.24 | 26.33 | 27,433 | -0.09(-0.34%) |
Aug 19, 2020 | 26.56 | 26.61 | 26.42 | 26.42 | 28,993 | -0.05(-0.19%) |
Aug 18, 2020 | 26.56 | 26.61 | 26.47 | 26.47 | 26,177 | -0.03(-0.11%) |
Aug 17, 2020 | 26.50 | 26.58 | 26.48 | 26.50 | 16,313 | +0.13(+0.49%) |
Aug 14, 2020 | 26.46 | 26.46 | 26.33 | 26.37 | 8,300 | -0.19(-0.72%) |
Aug 13, 2020 | 26.69 | 26.71 | 26.52 | 26.56 | 9,343 | -0.17(-0.65%) |
Aug 12, 2020 | 26.64 | 26.84 | 26.64 | 26.73 | 11,256 | +0.55(+2.11%) |
Aug 11, 2020 | 26.35 | 26.41 | 26.16 | 26.18 | 79,777 | +0.21(+0.81%) |
Aug 10, 2020 | 25.84 | 26.00 | 25.84 | 25.97 | 21,700 | +0.12(+0.48%) |
Aug 07, 2020 | 25.66 | 25.85 | 25.66 | 25.85 | 158,800 | -0.01(-0.05%) |
Aug 06, 2020 | 25.79 | 25.94 | 25.74 | 25.86 | 35,735 | -0.06(-0.22%) |
Aug 05, 2020 | 25.93 | 26.00 | 25.88 | 25.92 | 59,644 | +0.10(+0.38%) |
Aug 04, 2020 | 25.70 | 25.86 | 25.66 | 25.82 | 51,547 | +0.17(+0.67%) |
Aug 03, 2020 | 25.44 | 25.71 | 25.44 | 25.65 | 16,680 | +0.36(+1.43%) |
Jul 31, 2020 | 25.61 | 25.61 | 25.07 | 25.29 | 27,900 | -0.51(-1.96%) |
Jul 30, 2020 | 25.63 | 25.79 | 25.44 | 25.79 | 36,339 | -0.38(-1.45%) |
Jul 29, 2020 | 26.09 | 26.17 | 26.02 | 26.17 | 27,627 | +0.19(+0.73%) |
Jul 28, 2020 | 26.01 | 26.14 | 25.98 | 25.98 | 174,386 | -0.22(-0.84%) |
Jul 27, 2020 | 26.12 | 26.20 | 26.07 | 26.20 | 981,033 | +0.28(+1.08%) |
Jul 24, 2020 | 25.87 | 26.03 | 25.85 | 25.92 | 52,500 | -0.15(-0.58%) |
Jul 23, 2020 | 26.32 | 26.32 | 26.01 | 26.07 | 15,773 | -0.24(-0.91%) |
Jul 22, 2020 | 26.30 | 26.34 | 26.22 | 26.31 | 44,183 | +0.03(+0.11%) |
Jul 21, 2020 | 26.30 | 26.41 | 26.26 | 26.28 | 18,166 | -0.04(-0.15%) |
Jul 20, 2020 | 26.17 | 26.32 | 26.15 | 26.32 | 33,384 | +0.10(+0.38%) |
Jul 17, 2020 | 26.24 | 26.24 | 26.14 | 26.22 | 16,500 | +0.11(+0.41%) |
Jul 16, 2020 | 26.02 | 26.22 | 26.02 | 26.11 | 27,727 | -0.10(-0.38%) |
Jul 15, 2020 | 26.26 | 26.36 | 26.17 | 26.21 | 32,022 | +0.22(+0.86%) |
Jul 14, 2020 | 25.68 | 26.01 | 25.61 | 25.99 | 27,229 | +0.39(+1.50%) |
Jul 13, 2020 | 25.89 | 25.97 | 25.57 | 25.60 | 20,350 | -0.14(-0.54%) |
Jul 10, 2020 | 25.60 | 25.74 | 25.52 | 25.74 | 21,900 | +0.22(+0.85%) |
Jul 09, 2020 | 25.70 | 25.71 | 25.44 | 25.53 | 106,651 | -0.30(-1.16%) |
Jul 08, 2020 | 25.64 | 25.83 | 25.62 | 25.83 | 19,748 | +0.15(+0.59%) |
Jul 07, 2020 | 25.81 | 25.88 | 25.68 | 25.68 | 8,069 | -0.35(-1.36%) |
Jul 06, 2020 | 26.00 | 26.12 | 25.96 | 26.03 | 94,929 | +0.28(+1.10%) |
Jul 02, 2020 | 25.86 | 25.92 | 25.75 | 25.75 | 8,000 | +0.28(+1.11%) |