Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.53 | 26.60 | 26.44 | 26.60 | 1,120 | +0.46(+1.74%) |
Sep 29, 2020 | 26.15 | 26.15 | 26.15 | 259 | +0.00(+0.00%) | |
Sep 28, 2020 | 26.39 | 26.39 | 26.15 | 26.15 | 314 | +0.35(+1.35%) |
Sep 25, 2020 | 25.57 | 25.80 | 25.56 | 25.80 | 604 | +0.31(+1.21%) |
Sep 24, 2020 | 25.79 | 25.79 | 25.44 | 25.49 | 2,794 | +0.04(+0.15%) |
Sep 23, 2020 | 26.28 | 26.28 | 25.45 | 25.45 | 2,377 | -0.54(-2.06%) |
Sep 22, 2020 | 25.93 | 26.00 | 25.78 | 25.99 | 2,038 | +0.37(+1.43%) |
Sep 21, 2020 | 25.26 | 25.62 | 25.15 | 25.62 | 2,827 | -0.14(-0.54%) |
Sep 18, 2020 | 25.94 | 25.94 | 25.76 | 25.76 | 201 | -0.03(-0.11%) |
Sep 17, 2020 | 25.75 | 25.80 | 25.75 | 25.79 | 1,231 | -0.12(-0.46%) |
Sep 16, 2020 | 26.18 | 26.18 | 25.90 | 25.91 | 3,838 | -0.31(-1.17%) |
Sep 15, 2020 | 26.21 | 26.21 | 26.21 | 26.21 | 342 | +0.31(+1.18%) |
Sep 14, 2020 | 26.11 | 26.11 | 25.91 | 25.91 | 2,340 | +0.03(+0.11%) |
Sep 11, 2020 | 25.68 | 25.88 | 25.61 | 25.88 | 504 | -0.03(-0.12%) |
Sep 10, 2020 | 26.52 | 26.53 | 25.89 | 25.91 | 16,434 | -0.12(-0.44%) |
Sep 09, 2020 | 26.18 | 26.18 | 25.99 | 26.03 | 1,633 | +0.61(+2.40%) |
Sep 08, 2020 | 25.56 | 25.80 | 25.42 | 25.42 | 2,300 | -0.63(-2.42%) |
Sep 04, 2020 | 25.69 | 26.20 | 25.51 | 26.05 | 4,239 | -0.19(-0.72%) |
Sep 03, 2020 | 26.30 | 26.91 | 26.23 | 26.23 | 1,884 | -0.83(-3.06%) |
Sep 02, 2020 | 27.24 | 27.24 | 26.70 | 27.06 | 9,082 | +0.37(+1.39%) |
Sep 01, 2020 | 26.73 | 26.81 | 26.61 | 26.69 | 4,074 | +0.23(+0.88%) |
Aug 31, 2020 | 26.64 | 26.64 | 26.33 | 26.46 | 101,729 | -0.19(-0.72%) |
Aug 28, 2020 | 26.65 | 26.65 | 26.65 | 180 | +0.00(+0.00%) | |
Aug 27, 2020 | 26.56 | 26.65 | 26.49 | 26.65 | 2,042 | +0.14(+0.52%) |
Aug 26, 2020 | 26.51 | 26.51 | 26.51 | 26.51 | 376 | +0.40(+1.52%) |
Aug 25, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 480 | -0.10(-0.38%) |
Aug 24, 2020 | 26.27 | 26.27 | 26.21 | 26.21 | 387 | +0.21(+0.80%) |
Aug 21, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 201 | -0.02(-0.08%) |
Aug 20, 2020 | 26.16 | 26.18 | 26.03 | 26.03 | 697 | -0.28(-1.05%) |
Aug 19, 2020 | 26.22 | 26.30 | 26.22 | 26.30 | 1,188 | +0.23(+0.88%) |
Aug 18, 2020 | 26.14 | 26.20 | 26.07 | 26.07 | 1,286 | +0.09(+0.34%) |
Aug 17, 2020 | 26.09 | 26.16 | 25.99 | 25.99 | 3,336 | +0.17(+0.67%) |
Aug 14, 2020 | 25.85 | 25.85 | 25.81 | 25.81 | 403 | +0.15(+0.57%) |
Aug 13, 2020 | 25.77 | 25.77 | 25.67 | 25.67 | 521 | +0.10(+0.38%) |
Aug 12, 2020 | 25.40 | 25.57 | 25.36 | 25.57 | 1,405 | +0.30(+1.17%) |
Aug 11, 2020 | 25.59 | 25.60 | 25.28 | 25.28 | 2,162 | -0.05(-0.18%) |
Aug 10, 2020 | 25.32 | 25.32 | 25.32 | 14 | +0.00(+0.00%) | |
Aug 07, 2020 | 25.32 | 25.32 | 25.32 | 49 | +0.00(+0.00%) | |
Aug 06, 2020 | 25.35 | 25.35 | 25.32 | 25.32 | 138 | -0.11(-0.44%) |
Aug 05, 2020 | 25.40 | 25.43 | 25.28 | 25.43 | 952 | +0.12(+0.46%) |
Aug 04, 2020 | 25.07 | 25.32 | 25.05 | 25.32 | 303 | +0.23(+0.93%) |
Aug 03, 2020 | 24.96 | 25.10 | 24.96 | 25.08 | 931 | +0.25(+1.01%) |
Jul 31, 2020 | 24.81 | 24.83 | 24.60 | 24.83 | 13,525 | -0.01(-0.06%) |
Jul 30, 2020 | 24.65 | 24.85 | 24.65 | 24.85 | 1,166 | +0.25(+1.01%) |
Jul 29, 2020 | 24.60 | 24.60 | 24.60 | 226 | +0.00(+0.00%) | |
Jul 28, 2020 | 24.88 | 24.88 | 24.60 | 24.60 | 1,581 | +0.01(+0.05%) |
Jul 27, 2020 | 24.59 | 24.59 | 24.59 | 162 | +0.00(+0.00%) | |
Jul 24, 2020 | 24.59 | 24.59 | 24.59 | 116 | +0.00(+0.00%) | |
Jul 23, 2020 | 24.89 | 24.89 | 24.54 | 24.59 | 1,412 | -0.15(-0.59%) |
Jul 22, 2020 | 24.67 | 24.73 | 24.67 | 24.73 | 221 | +0.17(+0.69%) |
Jul 21, 2020 | 24.55 | 24.56 | 24.55 | 24.56 | 356 | +0.11(+0.46%) |
Jul 20, 2020 | 24.44 | 24.45 | 24.44 | 24.45 | 335 | +0.19(+0.78%) |
Jul 17, 2020 | 24.27 | 24.27 | 24.26 | 24.26 | 100 | +0.05(+0.20%) |
Jul 16, 2020 | 24.14 | 24.27 | 24.14 | 24.21 | 1,411 | -0.00(-0.00%) |
Jul 15, 2020 | 24.07 | 24.21 | 24.07 | 24.21 | 995 | +0.18(+0.76%) |
Jul 14, 2020 | 23.83 | 24.03 | 23.83 | 24.03 | 284 | +0.37(+1.57%) |
Jul 13, 2020 | 24.04 | 24.04 | 23.66 | 23.66 | 447 | -0.16(-0.67%) |
Jul 10, 2020 | 23.82 | 23.82 | 23.82 | 5 | +0.00(+0.00%) | |
Jul 09, 2020 | 23.82 | 23.82 | 23.82 | 112 | +0.00(+0.00%) | |
Jul 08, 2020 | 23.88 | 23.88 | 23.72 | 23.82 | 589 | +0.02(+0.09%) |
Jul 07, 2020 | 23.80 | 23.80 | 23.79 | 23.80 | 664 | +0.03(+0.11%) |
Jul 06, 2020 | 23.76 | 23.77 | 23.76 | 23.77 | 494 | +0.29(+1.24%) |
Jul 02, 2020 | 23.68 | 23.68 | 23.48 | 23.48 | 403 | +0.07(+0.28%) |