Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.52 | 25.77 | 25.47 | 25.49 | 41,697 | -0.02(-0.08%) |
Sep 29, 2020 | 25.21 | 25.65 | 25.21 | 25.51 | 65,884 | +0.23(+0.90%) |
Sep 28, 2020 | 25.03 | 25.30 | 24.96 | 25.29 | 38,608 | +0.68(+2.76%) |
Sep 25, 2020 | 24.38 | 24.70 | 24.00 | 24.61 | 43,428 | +0.29(+1.18%) |
Sep 24, 2020 | 23.83 | 24.66 | 23.71 | 24.32 | 63,023 | +0.32(+1.33%) |
Sep 23, 2020 | 24.74 | 24.74 | 23.98 | 24.00 | 58,249 | -0.67(-2.72%) |
Sep 22, 2020 | 24.55 | 24.67 | 24.16 | 24.67 | 23,296 | +0.24(+0.97%) |
Sep 21, 2020 | 23.89 | 24.44 | 23.87 | 24.44 | 35,177 | +0.00(+0.01%) |
Sep 18, 2020 | 24.83 | 24.83 | 24.06 | 24.43 | 36,169 | -0.15(-0.60%) |
Sep 17, 2020 | 24.02 | 24.60 | 24.02 | 24.58 | 28,482 | -0.08(-0.33%) |
Sep 16, 2020 | 24.87 | 25.05 | 24.63 | 24.66 | 102,490 | -0.11(-0.44%) |
Sep 15, 2020 | 24.84 | 24.89 | 24.68 | 24.77 | 36,342 | +0.29(+1.18%) |
Sep 14, 2020 | 24.15 | 24.55 | 24.15 | 24.48 | 41,604 | +0.77(+3.25%) |
Sep 11, 2020 | 23.98 | 24.24 | 23.57 | 23.71 | 102,125 | -0.14(-0.58%) |
Sep 10, 2020 | 24.39 | 24.49 | 23.79 | 23.85 | 48,679 | -0.30(-1.24%) |
Sep 09, 2020 | 24.27 | 24.38 | 23.93 | 24.15 | 180,701 | +0.48(+2.02%) |
Sep 08, 2020 | 24.26 | 24.35 | 23.67 | 23.67 | 157,999 | -1.70(-6.72%) |
Sep 04, 2020 | 25.65 | 25.86 | 24.37 | 25.38 | 153,492 | -0.51(-1.96%) |
Sep 03, 2020 | 27.39 | 27.39 | 25.73 | 25.88 | 188,996 | -1.85(-6.68%) |
Sep 02, 2020 | 27.22 | 27.81 | 27.01 | 27.74 | 120,158 | +0.77(+2.87%) |
Sep 01, 2020 | 26.63 | 26.97 | 26.54 | 26.97 | 50,394 | +0.46(+1.73%) |
Aug 31, 2020 | 26.74 | 26.74 | 26.39 | 26.51 | 51,293 | -0.20(-0.74%) |
Aug 28, 2020 | 26.29 | 26.71 | 26.22 | 26.71 | 49,543 | +0.51(+1.95%) |
Aug 27, 2020 | 26.87 | 26.87 | 26.06 | 26.20 | 91,092 | -0.65(-2.43%) |
Aug 26, 2020 | 27.05 | 27.05 | 26.70 | 26.85 | 60,096 | -0.00(-0.01%) |
Aug 25, 2020 | 26.64 | 26.86 | 26.62 | 26.85 | 24,008 | +0.28(+1.04%) |
Aug 24, 2020 | 26.62 | 26.78 | 26.40 | 26.57 | 133,252 | +0.19(+0.74%) |
Aug 21, 2020 | 26.39 | 26.39 | 26.16 | 26.38 | 25,835 | +0.00(+0.00%) |
Aug 20, 2020 | 26.57 | 26.57 | 26.28 | 26.38 | 49,184 | -0.34(-1.26%) |
Aug 19, 2020 | 27.14 | 27.14 | 26.68 | 26.72 | 48,774 | -0.33(-1.23%) |
Aug 18, 2020 | 27.45 | 27.45 | 26.96 | 27.05 | 40,506 | -0.32(-1.18%) |
Aug 17, 2020 | 27.31 | 27.50 | 27.24 | 27.37 | 80,086 | +0.35(+1.29%) |
Aug 14, 2020 | 27.18 | 27.35 | 26.91 | 27.02 | 62,916 | -0.02(-0.09%) |
Aug 13, 2020 | 27.41 | 27.41 | 26.92 | 27.04 | 76,949 | -0.29(-1.06%) |
Aug 12, 2020 | 26.55 | 27.37 | 26.49 | 27.33 | 324,844 | +1.03(+3.93%) |
Aug 11, 2020 | 26.65 | 26.85 | 26.26 | 26.30 | 41,990 | -0.40(-1.48%) |
Aug 10, 2020 | 26.96 | 26.96 | 26.40 | 26.70 | 35,257 | -0.19(-0.72%) |
Aug 07, 2020 | 27.33 | 27.33 | 26.55 | 26.89 | 67,779 | -0.47(-1.71%) |
Aug 06, 2020 | 27.39 | 27.41 | 27.16 | 27.36 | 123,827 | -0.06(-0.23%) |
Aug 05, 2020 | 27.66 | 27.66 | 27.20 | 27.42 | 70,320 | -0.12(-0.44%) |
Aug 04, 2020 | 27.38 | 27.54 | 27.27 | 27.54 | 72,685 | +0.16(+0.58%) |
Aug 03, 2020 | 26.85 | 27.43 | 26.85 | 27.38 | 153,519 | +0.72(+2.69%) |
Jul 31, 2020 | 26.90 | 26.90 | 26.25 | 26.67 | 100,909 | -0.12(-0.44%) |
Jul 30, 2020 | 25.94 | 26.79 | 25.94 | 26.78 | 88,581 | +0.92(+3.56%) |
Jul 29, 2020 | 25.61 | 25.97 | 25.54 | 25.86 | 52,728 | +0.57(+2.26%) |
Jul 28, 2020 | 25.64 | 25.64 | 25.27 | 25.29 | 74,329 | -0.44(-1.70%) |
Jul 27, 2020 | 25.21 | 25.76 | 25.16 | 25.73 | 214,621 | +0.78(+3.12%) |
Jul 24, 2020 | 25.03 | 25.18 | 24.54 | 24.95 | 54,406 | -0.53(-2.08%) |
Jul 23, 2020 | 25.73 | 26.11 | 25.27 | 25.48 | 40,746 | -0.17(-0.67%) |
Jul 22, 2020 | 25.54 | 25.77 | 25.44 | 25.65 | 69,588 | +0.14(+0.55%) |
Jul 21, 2020 | 25.91 | 25.91 | 25.42 | 25.51 | 63,512 | -0.12(-0.45%) |
Jul 20, 2020 | 25.10 | 25.65 | 24.98 | 25.62 | 45,075 | +0.64(+2.54%) |
Jul 17, 2020 | 24.90 | 25.10 | 24.77 | 24.99 | 54,406 | +0.25(+1.02%) |
Jul 16, 2020 | 24.63 | 24.73 | 24.49 | 24.73 | 39,087 | -0.16(-0.63%) |
Jul 15, 2020 | 25.22 | 25.22 | 24.52 | 24.89 | 238,517 | -0.12(-0.47%) |
Jul 14, 2020 | 24.35 | 25.01 | 24.07 | 25.01 | 49,214 | +0.44(+1.79%) |
Jul 13, 2020 | 25.44 | 25.70 | 24.57 | 24.57 | 61,934 | -0.45(-1.81%) |
Jul 10, 2020 | 25.11 | 25.11 | 24.83 | 25.02 | 60,485 | -0.23(-0.90%) |
Jul 09, 2020 | 24.98 | 25.38 | 24.67 | 25.25 | 66,308 | +0.34(+1.37%) |
Jul 08, 2020 | 24.82 | 24.91 | 24.56 | 24.91 | 133,802 | +0.50(+2.05%) |
Jul 07, 2020 | 24.70 | 24.96 | 24.41 | 24.41 | 90,119 | -0.45(-1.83%) |
Jul 06, 2020 | 24.62 | 24.96 | 24.62 | 24.86 | 133,516 | +0.73(+3.04%) |
Jul 02, 2020 | 24.11 | 24.37 | 24.03 | 24.13 | 286,620 | +0.42(+1.79%) |