Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.04 | 25.18 | 24.73 | 24.91 | 57,686 | -0.62(-2.43%) |
Sep 29, 2020 | 25.12 | 25.59 | 25.12 | 25.53 | 46,419 | +0.74(+2.99%) |
Sep 28, 2020 | 24.56 | 24.90 | 24.56 | 24.79 | 57,419 | +0.76(+3.16%) |
Sep 25, 2020 | 23.56 | 24.12 | 23.51 | 24.03 | 61,600 | -0.18(-0.74%) |
Sep 24, 2020 | 23.97 | 24.36 | 23.84 | 24.21 | 96,323 | +0.39(+1.64%) |
Sep 23, 2020 | 24.18 | 24.18 | 23.75 | 23.82 | 75,887 | -0.11(-0.45%) |
Sep 22, 2020 | 23.93 | 24.14 | 23.73 | 23.93 | 93,766 | +0.09(+0.37%) |
Sep 21, 2020 | 24.06 | 24.06 | 23.61 | 23.84 | 68,554 | -1.16(-4.64%) |
Sep 18, 2020 | 25.21 | 25.21 | 24.77 | 25.00 | 94,800 | -0.23(-0.91%) |
Sep 17, 2020 | 25.00 | 25.32 | 24.90 | 25.23 | 98,247 | +0.18(+0.72%) |
Sep 16, 2020 | 25.20 | 25.47 | 25.02 | 25.05 | 100,166 | -0.39(-1.53%) |
Sep 15, 2020 | 25.62 | 25.65 | 25.41 | 25.44 | 107,778 | +0.17(+0.67%) |
Sep 14, 2020 | 25.38 | 25.55 | 25.26 | 25.27 | 107,876 | +0.09(+0.35%) |
Sep 11, 2020 | 25.07 | 25.33 | 24.94 | 25.18 | 64,700 | +0.25(+1.01%) |
Sep 10, 2020 | 25.41 | 25.44 | 24.87 | 24.93 | 157,887 | -0.27(-1.07%) |
Sep 09, 2020 | 25.18 | 25.49 | 25.14 | 25.20 | 537,587 | +0.79(+3.22%) |
Sep 08, 2020 | 24.43 | 24.73 | 24.21 | 24.41 | 239,676 | -0.07(-0.27%) |
Sep 04, 2020 | 24.78 | 24.88 | 24.00 | 24.48 | 1,179,600 | -0.11(-0.45%) |
Sep 03, 2020 | 25.20 | 25.20 | 24.38 | 24.59 | 415,489 | -0.64(-2.56%) |
Sep 02, 2020 | 25.07 | 25.27 | 24.90 | 25.23 | 77,029 | +0.45(+1.83%) |
Sep 01, 2020 | 24.65 | 24.91 | 24.64 | 24.78 | 81,620 | +0.05(+0.21%) |
Aug 31, 2020 | 24.93 | 25.06 | 24.70 | 24.73 | 59,581 | -0.30(-1.20%) |
Aug 28, 2020 | 24.88 | 25.05 | 24.83 | 25.03 | 97,000 | +0.18(+0.72%) |
Aug 27, 2020 | 25.33 | 25.62 | 24.66 | 24.85 | 194,719 | -0.61(-2.40%) |
Aug 26, 2020 | 25.00 | 25.48 | 24.95 | 25.46 | 160,864 | +0.37(+1.47%) |
Aug 25, 2020 | 25.22 | 25.31 | 24.87 | 25.09 | 301,320 | +0.42(+1.70%) |
Aug 24, 2020 | 25.00 | 25.02 | 24.52 | 24.67 | 158,083 | +0.37(+1.52%) |
Aug 21, 2020 | 24.02 | 24.40 | 24.00 | 24.30 | 346,200 | -0.21(-0.86%) |
Aug 20, 2020 | 24.12 | 24.51 | 24.12 | 24.51 | 74,778 | -0.04(-0.16%) |
Aug 19, 2020 | 24.75 | 24.94 | 24.55 | 24.55 | 129,001 | +0.07(+0.29%) |
Aug 18, 2020 | 24.68 | 24.68 | 24.42 | 24.48 | 47,117 | -0.06(-0.26%) |
Aug 17, 2020 | 24.57 | 24.66 | 24.47 | 24.54 | 60,950 | +0.31(+1.30%) |
Aug 14, 2020 | 24.48 | 24.48 | 24.11 | 24.23 | 118,900 | -0.37(-1.51%) |
Aug 13, 2020 | 24.88 | 24.88 | 24.50 | 24.60 | 58,511 | -0.10(-0.40%) |
Aug 12, 2020 | 24.48 | 24.83 | 24.48 | 24.70 | 101,501 | +0.48(+1.98%) |
Aug 11, 2020 | 24.65 | 24.76 | 24.17 | 24.22 | 160,862 | +0.05(+0.21%) |
Aug 10, 2020 | 24.11 | 24.17 | 23.94 | 24.17 | 83,400 | -0.17(-0.70%) |
Aug 07, 2020 | 24.33 | 24.34 | 24.15 | 24.34 | 56,100 | +0.13(+0.54%) |
Aug 06, 2020 | 24.02 | 24.34 | 23.87 | 24.21 | 85,425 | +0.28(+1.17%) |
Aug 05, 2020 | 23.88 | 24.24 | 23.88 | 23.93 | 79,831 | +0.23(+0.97%) |
Aug 04, 2020 | 23.52 | 23.70 | 23.41 | 23.70 | 123,449 | -0.15(-0.61%) |
Aug 03, 2020 | 23.63 | 23.93 | 23.54 | 23.85 | 63,065 | +0.88(+3.81%) |
Jul 31, 2020 | 23.70 | 23.70 | 22.88 | 22.97 | 71,300 | -0.72(-3.04%) |
Jul 30, 2020 | 23.53 | 23.80 | 23.21 | 23.69 | 90,947 | -0.36(-1.50%) |
Jul 29, 2020 | 24.24 | 24.28 | 23.85 | 24.05 | 163,466 | +0.80(+3.45%) |
Jul 28, 2020 | 23.29 | 23.41 | 23.18 | 23.25 | 187,595 | -0.40(-1.68%) |
Jul 27, 2020 | 23.46 | 23.73 | 23.36 | 23.64 | 89,511 | +0.73(+3.21%) |
Jul 24, 2020 | 22.97 | 23.10 | 22.88 | 22.91 | 78,200 | -0.15(-0.65%) |
Jul 23, 2020 | 23.12 | 23.35 | 22.92 | 23.06 | 111,429 | -0.38(-1.62%) |
Jul 22, 2020 | 23.44 | 23.57 | 23.27 | 23.44 | 581,802 | +0.43(+1.87%) |
Jul 21, 2020 | 23.05 | 23.14 | 22.90 | 23.01 | 90,752 | -0.19(-0.82%) |
Jul 20, 2020 | 22.87 | 23.20 | 22.84 | 23.20 | 733,474 | +0.09(+0.39%) |
Jul 17, 2020 | 22.66 | 23.22 | 22.66 | 23.11 | 336,500 | +0.09(+0.39%) |
Jul 16, 2020 | 22.65 | 23.19 | 22.65 | 23.02 | 319,060 | +0.11(+0.46%) |
Jul 15, 2020 | 22.99 | 23.09 | 22.76 | 22.91 | 338,919 | +0.84(+3.78%) |
Jul 14, 2020 | 21.98 | 22.15 | 21.83 | 22.08 | 78,910 | +0.20(+0.91%) |
Jul 13, 2020 | 22.00 | 22.36 | 21.78 | 21.88 | 156,095 | -0.03(-0.14%) |
Jul 10, 2020 | 21.66 | 21.94 | 21.66 | 21.91 | 71,400 | +0.15(+0.69%) |
Jul 09, 2020 | 22.02 | 22.07 | 21.51 | 21.76 | 104,050 | -0.55(-2.47%) |
Jul 08, 2020 | 22.21 | 22.31 | 21.98 | 22.31 | 95,647 | +0.33(+1.50%) |
Jul 07, 2020 | 22.43 | 22.43 | 21.90 | 21.98 | 108,338 | -0.25(-1.12%) |
Jul 06, 2020 | 21.96 | 22.39 | 21.96 | 22.23 | 182,649 | +0.27(+1.23%) |
Jul 02, 2020 | 22.04 | 22.13 | 21.86 | 21.96 | 266,700 | -0.04(-0.16%) |