Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.41 | 25.60 | 25.00 | 25.06 | 285,733 | -0.28(-1.10%) |
Sep 29, 2020 | 25.46 | 25.54 | 25.09 | 25.34 | 203,272 | -0.17(-0.67%) |
Sep 28, 2020 | 24.93 | 25.73 | 24.93 | 25.51 | 312,731 | +0.80(+3.24%) |
Sep 25, 2020 | 24.89 | 25.14 | 24.67 | 24.71 | 314,800 | -0.37(-1.48%) |
Sep 24, 2020 | 24.74 | 25.29 | 24.47 | 25.08 | 649,394 | +0.10(+0.40%) |
Sep 23, 2020 | 24.74 | 25.50 | 24.68 | 24.98 | 579,939 | +0.26(+1.05%) |
Sep 22, 2020 | 24.52 | 24.78 | 24.24 | 24.72 | 328,468 | +0.20(+0.82%) |
Sep 21, 2020 | 24.60 | 24.64 | 23.84 | 24.52 | 481,370 | -0.57(-2.27%) |
Sep 18, 2020 | 25.52 | 25.65 | 24.83 | 25.09 | 805,000 | -0.15(-0.59%) |
Sep 17, 2020 | 24.94 | 25.29 | 24.55 | 25.24 | 309,678 | +0.01(+0.04%) |
Sep 16, 2020 | 24.99 | 25.41 | 24.64 | 25.23 | 488,070 | +0.53(+2.15%) |
Sep 15, 2020 | 24.61 | 24.94 | 24.50 | 24.70 | 269,388 | +0.13(+0.53%) |
Sep 14, 2020 | 24.84 | 24.95 | 24.25 | 24.57 | 261,006 | +0.09(+0.35%) |
Sep 11, 2020 | 24.65 | 24.65 | 24.04 | 24.48 | 992,700 | +0.04(+0.18%) |
Sep 10, 2020 | 24.89 | 25.26 | 24.22 | 24.44 | 329,583 | -0.38(-1.53%) |
Sep 09, 2020 | 24.74 | 25.14 | 24.35 | 24.82 | 369,915 | +0.27(+1.10%) |
Sep 08, 2020 | 24.74 | 25.11 | 24.20 | 24.55 | 375,109 | -0.49(-1.96%) |
Sep 04, 2020 | 25.28 | 25.52 | 24.41 | 25.04 | 258,900 | +0.09(+0.36%) |
Sep 03, 2020 | 25.64 | 25.74 | 24.67 | 24.95 | 397,802 | -0.68(-2.65%) |
Sep 02, 2020 | 25.73 | 25.89 | 25.04 | 25.63 | 330,882 | -0.14(-0.54%) |
Sep 01, 2020 | 25.28 | 25.83 | 25.01 | 25.77 | 341,999 | +0.35(+1.38%) |
Aug 31, 2020 | 25.93 | 26.26 | 25.34 | 25.42 | 364,727 | -0.53(-2.04%) |
Aug 28, 2020 | 25.84 | 26.16 | 25.76 | 25.95 | 236,200 | +0.33(+1.29%) |
Aug 27, 2020 | 25.57 | 25.73 | 25.22 | 25.62 | 332,084 | +0.12(+0.47%) |
Aug 26, 2020 | 25.78 | 26.89 | 25.44 | 25.50 | 241,188 | -0.38(-1.47%) |
Aug 25, 2020 | 25.80 | 26.37 | 25.76 | 25.88 | 400,294 | +0.08(+0.31%) |
Aug 24, 2020 | 25.95 | 26.16 | 25.62 | 25.80 | 304,055 | -0.03(-0.12%) |
Aug 21, 2020 | 25.52 | 25.88 | 25.38 | 25.83 | 383,100 | +0.19(+0.74%) |
Aug 20, 2020 | 25.50 | 26.00 | 25.37 | 25.64 | 279,833 | -0.12(-0.47%) |
Aug 19, 2020 | 25.97 | 26.39 | 25.67 | 25.76 | 533,880 | -0.08(-0.31%) |
Aug 18, 2020 | 26.04 | 26.24 | 25.53 | 25.84 | 372,115 | -0.28(-1.07%) |
Aug 17, 2020 | 26.93 | 27.06 | 26.04 | 26.12 | 436,665 | -0.85(-3.15%) |
Aug 14, 2020 | 27.13 | 27.32 | 26.88 | 26.97 | 236,000 | -0.34(-1.24%) |
Aug 13, 2020 | 27.56 | 27.78 | 27.21 | 27.31 | 234,804 | -0.28(-1.01%) |
Aug 12, 2020 | 28.36 | 28.71 | 27.48 | 27.59 | 545,099 | -0.47(-1.67%) |
Aug 11, 2020 | 27.26 | 28.18 | 27.15 | 28.06 | 870,103 | +1.14(+4.23%) |
Aug 10, 2020 | 26.50 | 27.10 | 26.50 | 26.92 | 684,436 | +0.74(+2.83%) |
Aug 07, 2020 | 25.28 | 26.23 | 25.12 | 26.18 | 531,200 | +0.90(+3.56%) |
Aug 06, 2020 | 26.36 | 27.11 | 24.59 | 25.28 | 1,184,141 | -0.97(-3.70%) |
Aug 05, 2020 | 25.60 | 26.31 | 25.25 | 26.25 | 636,510 | +0.83(+3.27%) |
Aug 04, 2020 | 24.87 | 25.59 | 24.87 | 25.42 | 705,308 | +0.47(+1.88%) |
Aug 03, 2020 | 24.53 | 25.10 | 24.41 | 24.95 | 426,749 | +0.58(+2.38%) |
Jul 31, 2020 | 24.24 | 24.38 | 23.93 | 24.37 | 499,300 | +0.15(+0.62%) |
Jul 30, 2020 | 23.87 | 24.29 | 23.83 | 24.22 | 278,010 | +0.04(+0.17%) |
Jul 29, 2020 | 24.03 | 24.21 | 23.69 | 24.18 | 336,255 | +0.31(+1.30%) |
Jul 28, 2020 | 24.11 | 24.25 | 23.83 | 23.87 | 324,886 | -0.40(-1.65%) |
Jul 27, 2020 | 23.97 | 24.36 | 23.97 | 24.27 | 312,632 | +0.27(+1.12%) |
Jul 24, 2020 | 24.06 | 24.25 | 23.86 | 24.00 | 551,800 | -0.11(-0.46%) |
Jul 23, 2020 | 24.07 | 24.26 | 23.93 | 24.11 | 518,620 | +0.11(+0.46%) |
Jul 22, 2020 | 24.20 | 24.40 | 23.98 | 24.00 | 367,965 | -0.19(-0.79%) |
Jul 21, 2020 | 24.65 | 24.72 | 24.13 | 24.19 | 340,605 | -0.34(-1.39%) |
Jul 20, 2020 | 24.68 | 24.89 | 24.36 | 24.53 | 341,914 | -0.25(-1.01%) |
Jul 17, 2020 | 24.53 | 24.98 | 24.53 | 24.78 | 671,200 | +0.24(+0.98%) |
Jul 16, 2020 | 24.17 | 24.56 | 24.02 | 24.54 | 547,042 | +0.22(+0.90%) |
Jul 15, 2020 | 24.21 | 24.35 | 23.71 | 24.32 | 594,509 | +0.42(+1.76%) |
Jul 14, 2020 | 23.48 | 24.00 | 23.47 | 23.90 | 380,610 | +0.27(+1.14%) |
Jul 13, 2020 | 24.00 | 24.07 | 23.61 | 23.63 | 541,332 | -0.16(-0.67%) |
Jul 10, 2020 | 23.16 | 23.87 | 23.14 | 23.79 | 380,600 | +0.64(+2.76%) |
Jul 09, 2020 | 23.10 | 23.40 | 22.84 | 23.15 | 256,520 | -0.05(-0.22%) |
Jul 08, 2020 | 23.31 | 23.42 | 22.92 | 23.20 | 368,013 | -0.19(-0.81%) |
Jul 07, 2020 | 22.94 | 23.72 | 22.60 | 23.39 | 414,696 | +0.32(+1.39%) |
Jul 06, 2020 | 22.96 | 23.11 | 22.59 | 23.07 | 407,711 | +0.40(+1.76%) |
Jul 02, 2020 | 22.47 | 22.96 | 22.47 | 22.67 | 500,300 | +0.50(+2.26%) |