Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.91 | 25.18 | 24.33 | 24.48 | 92,862 | -0.64(-2.55%) |
Sep 29, 2020 | 25.10 | 25.29 | 24.66 | 25.12 | 67,227 | -0.01(-0.03%) |
Sep 28, 2020 | 24.80 | 25.40 | 24.79 | 25.13 | 54,695 | +0.66(+2.69%) |
Sep 25, 2020 | 24.26 | 24.71 | 24.26 | 24.47 | 79,650 | +0.03(+0.11%) |
Sep 24, 2020 | 24.41 | 25.07 | 24.26 | 24.45 | 72,722 | +0.15(+0.61%) |
Sep 23, 2020 | 24.60 | 25.10 | 24.26 | 24.30 | 51,992 | -0.27(-1.09%) |
Sep 22, 2020 | 24.98 | 25.18 | 24.29 | 24.57 | 119,472 | -0.21(-0.84%) |
Sep 21, 2020 | 25.13 | 25.41 | 24.36 | 24.78 | 104,141 | -0.77(-3.02%) |
Sep 18, 2020 | 26.11 | 26.11 | 25.39 | 25.55 | 311,214 | -0.37(-1.44%) |
Sep 17, 2020 | 25.98 | 26.13 | 25.82 | 25.92 | 45,932 | -0.14(-0.53%) |
Sep 16, 2020 | 26.00 | 26.27 | 25.79 | 26.06 | 48,469 | +0.25(+0.97%) |
Sep 15, 2020 | 26.37 | 26.40 | 25.79 | 25.81 | 51,218 | -0.43(-1.65%) |
Sep 14, 2020 | 26.41 | 26.60 | 26.14 | 26.24 | 52,195 | +0.03(+0.12%) |
Sep 11, 2020 | 26.38 | 26.40 | 25.91 | 26.21 | 73,299 | -0.21(-0.78%) |
Sep 10, 2020 | 26.78 | 26.91 | 26.39 | 26.41 | 58,774 | -0.31(-1.15%) |
Sep 09, 2020 | 27.31 | 27.31 | 26.65 | 26.72 | 62,513 | -0.27(-0.98%) |
Sep 08, 2020 | 27.66 | 27.71 | 26.56 | 26.99 | 63,055 | -0.85(-3.04%) |
Sep 04, 2020 | 28.05 | 28.20 | 27.50 | 27.83 | 51,554 | +0.38(+1.37%) |
Sep 03, 2020 | 27.50 | 28.31 | 27.42 | 27.46 | 89,768 | +0.06(+0.22%) |
Sep 02, 2020 | 27.42 | 27.91 | 27.18 | 27.40 | 40,920 | -0.07(-0.25%) |
Sep 01, 2020 | 27.53 | 27.87 | 27.12 | 27.47 | 49,775 | -0.14(-0.50%) |
Aug 31, 2020 | 27.81 | 27.97 | 27.55 | 27.60 | 83,178 | -0.22(-0.80%) |
Aug 28, 2020 | 28.03 | 28.03 | 27.53 | 27.83 | 92,471 | +0.11(+0.40%) |
Aug 27, 2020 | 27.46 | 28.01 | 27.35 | 27.71 | 47,279 | +0.26(+0.93%) |
Aug 26, 2020 | 28.13 | 28.13 | 27.45 | 27.46 | 35,054 | -0.78(-2.76%) |
Aug 25, 2020 | 28.50 | 28.50 | 27.94 | 28.24 | 26,129 | +0.07(+0.24%) |
Aug 24, 2020 | 27.67 | 28.28 | 27.44 | 28.17 | 36,696 | +0.84(+3.07%) |
Aug 21, 2020 | 27.71 | 27.85 | 27.18 | 27.33 | 43,605 | -0.30(-1.08%) |
Aug 20, 2020 | 27.63 | 27.85 | 27.36 | 27.63 | 40,177 | -0.27(-0.98%) |
Aug 19, 2020 | 27.85 | 28.31 | 27.80 | 27.90 | 33,732 | +0.00(+0.00%) |
Aug 18, 2020 | 28.69 | 28.69 | 27.75 | 27.90 | 38,377 | -0.87(-3.03%) |
Aug 17, 2020 | 28.90 | 28.90 | 28.47 | 28.78 | 24,630 | -0.27(-0.94%) |
Aug 14, 2020 | 28.64 | 29.25 | 28.52 | 29.05 | 45,008 | +0.17(+0.59%) |
Aug 13, 2020 | 29.10 | 29.23 | 28.74 | 28.88 | 44,329 | -0.38(-1.29%) |
Aug 12, 2020 | 29.85 | 29.85 | 28.97 | 29.25 | 44,811 | -0.08(-0.26%) |
Aug 11, 2020 | 29.43 | 30.02 | 29.13 | 29.33 | 55,667 | +0.17(+0.59%) |
Aug 10, 2020 | 28.76 | 29.67 | 28.68 | 29.16 | 47,668 | +0.65(+2.28%) |
Aug 07, 2020 | 27.07 | 28.64 | 27.05 | 28.51 | 54,477 | +1.23(+4.52%) |
Aug 06, 2020 | 27.28 | 27.55 | 27.10 | 27.28 | 48,462 | -0.20(-0.72%) |
Aug 05, 2020 | 26.98 | 27.54 | 26.77 | 27.48 | 49,146 | +0.78(+2.92%) |
Aug 04, 2020 | 26.74 | 26.99 | 26.41 | 26.70 | 43,611 | -0.17(-0.64%) |
Aug 03, 2020 | 26.47 | 26.91 | 26.26 | 26.87 | 79,621 | +0.68(+2.61%) |
Jul 31, 2020 | 26.75 | 26.80 | 25.91 | 26.18 | 82,300 | -0.74(-2.73%) |
Jul 30, 2020 | 27.09 | 27.09 | 26.44 | 26.92 | 49,166 | -0.59(-2.15%) |
Jul 29, 2020 | 26.89 | 27.54 | 26.72 | 27.51 | 36,893 | +0.56(+2.06%) |
Jul 28, 2020 | 26.71 | 27.23 | 26.71 | 26.95 | 38,405 | +0.25(+0.93%) |
Jul 27, 2020 | 27.16 | 27.16 | 26.38 | 26.71 | 59,546 | -0.68(-2.50%) |
Jul 24, 2020 | 27.80 | 28.01 | 27.35 | 27.39 | 55,880 | -0.36(-1.29%) |
Jul 23, 2020 | 27.08 | 27.97 | 27.08 | 27.75 | 54,136 | +0.55(+2.01%) |
Jul 22, 2020 | 27.58 | 27.76 | 26.95 | 27.20 | 57,008 | -0.73(-2.60%) |
Jul 21, 2020 | 26.83 | 28.13 | 26.73 | 27.93 | 45,341 | +1.22(+4.58%) |
Jul 20, 2020 | 27.11 | 27.11 | 26.47 | 26.71 | 51,180 | -0.66(-2.41%) |
Jul 17, 2020 | 27.77 | 28.07 | 27.28 | 27.36 | 37,292 | -0.56(-2.02%) |
Jul 16, 2020 | 28.32 | 28.48 | 27.36 | 27.93 | 50,980 | -0.57(-2.01%) |
Jul 15, 2020 | 27.01 | 29.03 | 26.97 | 28.50 | 91,322 | +2.25(+8.57%) |
Jul 14, 2020 | 26.19 | 26.55 | 25.83 | 26.25 | 32,598 | -0.02(-0.07%) |
Jul 13, 2020 | 26.25 | 26.77 | 25.69 | 26.27 | 47,184 | +0.39(+1.52%) |
Jul 10, 2020 | 24.52 | 25.88 | 24.52 | 25.88 | 45,943 | +1.21(+4.89%) |
Jul 09, 2020 | 25.70 | 25.70 | 24.64 | 24.67 | 62,896 | -1.27(-4.91%) |
Jul 08, 2020 | 26.10 | 26.41 | 25.37 | 25.94 | 61,339 | -0.32(-1.20%) |
Jul 07, 2020 | 26.71 | 26.88 | 26.20 | 26.26 | 41,551 | -0.74(-2.76%) |
Jul 06, 2020 | 27.85 | 27.90 | 26.81 | 27.00 | 39,014 | -0.15(-0.57%) |
Jul 02, 2020 | 27.65 | 27.85 | 27.05 | 27.16 | 74,585 | +0.23(+0.86%) |