Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.75 | 25.75 | 25.46 | 25.46 | 2,501 | -0.24(-0.93%) |
Sep 29, 2020 | 25.67 | 25.70 | 25.67 | 25.70 | 755 | -0.03(-0.10%) |
Sep 28, 2020 | 25.67 | 26.07 | 25.43 | 25.73 | 2,022 | +0.12(+0.49%) |
Sep 25, 2020 | 25.50 | 25.90 | 25.50 | 25.60 | 1,900 | -0.07(-0.27%) |
Sep 24, 2020 | 25.39 | 25.67 | 25.18 | 25.67 | 4,050 | +0.21(+0.82%) |
Sep 23, 2020 | 25.57 | 25.73 | 25.32 | 25.46 | 5,451 | -0.44(-1.70%) |
Sep 22, 2020 | 25.47 | 25.90 | 25.47 | 25.90 | 1,296 | +0.18(+0.70%) |
Sep 21, 2020 | 25.60 | 25.90 | 25.45 | 25.72 | 4,246 | -0.04(-0.16%) |
Sep 18, 2020 | 25.61 | 25.76 | 25.61 | 25.76 | 800 | +0.24(+0.94%) |
Sep 17, 2020 | 25.89 | 25.89 | 25.51 | 25.52 | 879 | -0.38(-1.47%) |
Sep 16, 2020 | 26.14 | 26.23 | 25.49 | 25.90 | 3,197 | +0.18(+0.68%) |
Sep 15, 2020 | 25.60 | 25.72 | 25.25 | 25.72 | 4,816 | +0.18(+0.72%) |
Sep 14, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 1,980 | +0.28(+1.11%) |
Sep 11, 2020 | 25.31 | 25.51 | 25.15 | 25.26 | 4,300 | -0.31(-1.21%) |
Sep 10, 2020 | 25.57 | 25.57 | 25.57 | 25.57 | 346 | +0.00(+0.01%) |
Sep 09, 2020 | 25.31 | 25.57 | 25.11 | 25.57 | 2,662 | +0.54(+2.17%) |
Sep 08, 2020 | 25.17 | 25.35 | 25.02 | 25.02 | 3,590 | -0.15(-0.58%) |
Sep 04, 2020 | 25.10 | 25.47 | 25.10 | 25.17 | 2,600 | +0.04(+0.16%) |
Sep 03, 2020 | 25.58 | 25.58 | 25.04 | 25.13 | 6,321 | -0.61(-2.37%) |
Sep 02, 2020 | 25.94 | 25.94 | 25.74 | 25.74 | 1,000 | -0.14(-0.54%) |
Sep 01, 2020 | 25.88 | 26.10 | 25.88 | 25.88 | 2,046 | +0.02(+0.08%) |
Aug 31, 2020 | 25.33 | 26.80 | 25.32 | 25.86 | 19,137 | +0.13(+0.51%) |
Aug 28, 2020 | 25.42 | 25.74 | 25.32 | 25.73 | 8,000 | +0.29(+1.14%) |
Aug 27, 2020 | 25.40 | 25.63 | 25.13 | 25.44 | 2,559 | +0.19(+0.75%) |
Aug 26, 2020 | 25.43 | 25.50 | 25.25 | 25.25 | 8,457 | -0.20(-0.79%) |
Aug 25, 2020 | 25.55 | 25.55 | 25.45 | 25.45 | 2,440 | -0.15(-0.59%) |
Aug 24, 2020 | 25.94 | 25.94 | 25.44 | 25.60 | 5,070 | -0.35(-1.35%) |
Aug 21, 2020 | 25.67 | 25.95 | 25.49 | 25.95 | 3,500 | +0.31(+1.21%) |
Aug 20, 2020 | 26.01 | 26.07 | 25.64 | 25.64 | 5,661 | -0.63(-2.40%) |
Aug 19, 2020 | 26.27 | 26.27 | 26.14 | 26.27 | 1,049 | +0.27(+1.04%) |
Aug 18, 2020 | 25.84 | 26.12 | 25.84 | 26.00 | 2,303 | -0.45(-1.70%) |
Aug 17, 2020 | 26.03 | 26.60 | 25.86 | 26.45 | 6,465 | +0.38(+1.46%) |
Aug 14, 2020 | 25.51 | 26.59 | 25.51 | 26.07 | 8,000 | +0.34(+1.32%) |
Aug 13, 2020 | 25.30 | 25.73 | 25.30 | 25.73 | 3,096 | +0.46(+1.82%) |
Aug 12, 2020 | 25.01 | 25.30 | 25.00 | 25.27 | 8,993 | -0.03(-0.12%) |
Aug 11, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 1,068 | +0.15(+0.60%) |
Aug 10, 2020 | 25.30 | 25.30 | 25.15 | 25.15 | 1,100 | -0.15(-0.59%) |
Aug 07, 2020 | 24.99 | 25.30 | 24.99 | 25.30 | 10,700 | +0.05(+0.20%) |
Aug 06, 2020 | 24.95 | 25.25 | 24.95 | 25.25 | 5,451 | +0.25(+1.00%) |
Aug 05, 2020 | 25.00 | 25.00 | 24.93 | 25.00 | 33,606 | +0.00(+0.00%) |
Aug 04, 2020 | 24.83 | 25.00 | 24.83 | 25.00 | 19,838 | +0.00(+0.00%) |
Aug 03, 2020 | 25.00 | 25.00 | 24.92 | 25.00 | 20,747 | -0.00(-0.00%) |
Jul 31, 2020 | 24.82 | 25.00 | 24.82 | 25.00 | 5,200 | +0.18(+0.73%) |
Jul 30, 2020 | 25.00 | 25.00 | 24.75 | 24.82 | 8,647 | -0.18(-0.72%) |
Jul 29, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 789 | +0.00(+0.00%) |
Jul 28, 2020 | 24.99 | 25.00 | 24.71 | 25.00 | 1,573 | +0.00(+0.00%) |
Jul 27, 2020 | 24.51 | 25.00 | 24.50 | 25.00 | 3,829 | +0.55(+2.25%) |
Jul 24, 2020 | 24.50 | 24.72 | 24.45 | 24.45 | 10,300 | -0.25(-1.01%) |
Jul 23, 2020 | 24.66 | 24.75 | 24.50 | 24.70 | 5,832 | +0.04(+0.17%) |
Jul 22, 2020 | 24.85 | 24.85 | 24.15 | 24.66 | 15,166 | -0.32(-1.27%) |
Jul 21, 2020 | 24.88 | 24.98 | 24.80 | 24.98 | 10,250 | +0.08(+0.30%) |
Jul 20, 2020 | 24.80 | 24.90 | 24.80 | 24.90 | 2,316 | +0.05(+0.20%) |
Jul 17, 2020 | 24.45 | 24.85 | 24.40 | 24.85 | 2,400 | +0.25(+1.02%) |
Jul 16, 2020 | 24.56 | 24.60 | 24.50 | 24.60 | 633 | +0.00(+0.00%) |
Jul 15, 2020 | 24.40 | 24.60 | 24.40 | 24.60 | 626 | +0.17(+0.70%) |
Jul 14, 2020 | 24.70 | 24.70 | 24.27 | 24.43 | 691 | -0.44(-1.77%) |
Jul 13, 2020 | 24.61 | 24.90 | 24.60 | 24.87 | 2,722 | -0.03(-0.12%) |
Jul 10, 2020 | 24.85 | 24.90 | 24.30 | 24.90 | 4,100 | +0.30(+1.22%) |
Jul 09, 2020 | 24.81 | 24.81 | 24.50 | 24.60 | 1,032 | +0.20(+0.82%) |
Jul 08, 2020 | 24.75 | 24.75 | 24.26 | 24.40 | 3,128 | -0.50(-2.01%) |
Jul 07, 2020 | 24.76 | 24.90 | 24.75 | 24.90 | 3,155 | +0.10(+0.40%) |
Jul 06, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 360 | -0.10(-0.40%) |
Jul 02, 2020 | 24.80 | 24.90 | 24.80 | 24.90 | 2,400 | +0.00(+0.00%) |