Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.51 | 24.97 | 24.51 | 24.76 | 9,512 | +0.32(+1.33%) |
Sep 29, 2020 | 24.32 | 24.50 | 24.31 | 24.44 | 1,749 | -0.31(-1.26%) |
Sep 28, 2020 | 24.84 | 24.95 | 24.75 | 24.75 | 1,235 | +0.51(+2.11%) |
Sep 25, 2020 | 23.93 | 24.24 | 23.91 | 24.24 | 1,650 | +0.18(+0.77%) |
Sep 24, 2020 | 23.99 | 24.32 | 23.75 | 24.05 | 11,235 | +0.06(+0.23%) |
Sep 23, 2020 | 24.60 | 24.82 | 24.00 | 24.00 | 5,123 | -0.56(-2.27%) |
Sep 22, 2020 | 24.98 | 24.98 | 24.46 | 24.56 | 6,993 | -0.23(-0.93%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.55 | 24.79 | 14,762 | -0.87(-3.38%) |
Sep 18, 2020 | 25.85 | 25.85 | 25.54 | 25.65 | 3,439 | -0.15(-0.58%) |
Sep 17, 2020 | 25.72 | 25.87 | 25.51 | 25.80 | 10,655 | -0.11(-0.42%) |
Sep 16, 2020 | 25.58 | 26.23 | 25.49 | 25.91 | 43,327 | +0.45(+1.75%) |
Sep 15, 2020 | 25.73 | 25.73 | 25.45 | 25.46 | 5,096 | -0.35(-1.37%) |
Sep 14, 2020 | 25.84 | 25.87 | 25.82 | 25.82 | 1,511 | +0.38(+1.50%) |
Sep 11, 2020 | 25.36 | 25.43 | 25.34 | 25.43 | 554 | +0.13(+0.52%) |
Sep 10, 2020 | 25.85 | 25.85 | 25.30 | 25.30 | 5,225 | -0.41(-1.59%) |
Sep 09, 2020 | 25.58 | 25.83 | 25.54 | 25.71 | 2,325 | +0.03(+0.12%) |
Sep 08, 2020 | 25.98 | 26.01 | 25.56 | 25.68 | 88,915 | -0.51(-1.95%) |
Sep 04, 2020 | 25.93 | 26.27 | 25.93 | 26.19 | 4,326 | +0.23(+0.90%) |
Sep 03, 2020 | 26.70 | 26.70 | 25.95 | 25.96 | 10,353 | -0.36(-1.38%) |
Sep 02, 2020 | 25.94 | 26.32 | 25.94 | 26.32 | 21,990 | +0.49(+1.89%) |
Sep 01, 2020 | 25.81 | 25.94 | 25.76 | 25.83 | 9,187 | -0.07(-0.25%) |
Aug 31, 2020 | 26.26 | 26.26 | 25.90 | 25.90 | 10,160 | -0.47(-1.78%) |
Aug 28, 2020 | 26.27 | 26.36 | 26.25 | 26.36 | 665 | +0.18(+0.69%) |
Aug 27, 2020 | 25.84 | 26.25 | 25.84 | 26.18 | 28,723 | +0.33(+1.29%) |
Aug 26, 2020 | 26.05 | 26.05 | 25.82 | 25.85 | 6,957 | -0.28(-1.07%) |
Aug 25, 2020 | 26.14 | 26.46 | 25.98 | 26.13 | 11,205 | -0.07(-0.25%) |
Aug 24, 2020 | 25.71 | 26.19 | 25.68 | 26.19 | 3,120 | +0.62(+2.41%) |
Aug 21, 2020 | 25.59 | 25.59 | 25.50 | 25.58 | 5,103 | -0.07(-0.28%) |
Aug 20, 2020 | 25.83 | 25.83 | 25.64 | 25.65 | 6,587 | -0.34(-1.31%) |
Aug 19, 2020 | 26.26 | 26.26 | 25.99 | 25.99 | 8,205 | -0.01(-0.05%) |
Aug 18, 2020 | 26.28 | 26.28 | 26.00 | 26.01 | 6,834 | -0.27(-1.02%) |
Aug 17, 2020 | 26.55 | 26.55 | 26.27 | 26.27 | 1,817 | -0.28(-1.05%) |
Aug 14, 2020 | 26.59 | 26.60 | 26.55 | 26.55 | 1,553 | +0.22(+0.85%) |
Aug 13, 2020 | 26.28 | 26.39 | 26.28 | 26.33 | 1,665 | -0.33(-1.25%) |
Aug 12, 2020 | 26.85 | 26.85 | 26.51 | 26.66 | 5,603 | -0.00(-0.01%) |
Aug 11, 2020 | 26.98 | 27.22 | 26.66 | 26.66 | 20,250 | +0.21(+0.78%) |
Aug 10, 2020 | 26.18 | 26.46 | 26.15 | 26.46 | 32,062 | +0.53(+2.05%) |
Aug 07, 2020 | 25.30 | 25.96 | 25.30 | 25.92 | 3,106 | +0.48(+1.87%) |
Aug 06, 2020 | 25.44 | 25.48 | 25.41 | 25.45 | 3,453 | -0.13(-0.51%) |
Aug 05, 2020 | 25.54 | 25.58 | 25.49 | 25.58 | 3,736 | +0.35(+1.38%) |
Aug 04, 2020 | 25.24 | 25.26 | 25.23 | 25.23 | 10,735 | +0.04(+0.14%) |
Aug 03, 2020 | 25.14 | 25.24 | 25.14 | 25.19 | 4,013 | +0.15(+0.61%) |
Jul 31, 2020 | 25.10 | 25.11 | 24.82 | 25.04 | 6,323 | -0.14(-0.57%) |
Jul 30, 2020 | 24.92 | 25.18 | 24.92 | 25.18 | 31,384 | -0.54(-2.11%) |
Jul 29, 2020 | 25.27 | 25.73 | 25.27 | 25.73 | 6,097 | +0.46(+1.83%) |
Jul 28, 2020 | 25.32 | 25.45 | 25.27 | 25.27 | 4,465 | -0.08(-0.32%) |
Jul 27, 2020 | 25.30 | 25.36 | 25.17 | 25.35 | 2,905 | -0.16(-0.64%) |
Jul 24, 2020 | 25.56 | 25.56 | 25.48 | 25.51 | 8,875 | -0.23(-0.88%) |
Jul 23, 2020 | 25.54 | 25.87 | 25.54 | 25.73 | 4,994 | +0.11(+0.42%) |
Jul 22, 2020 | 25.58 | 25.63 | 25.45 | 25.63 | 3,685 | +0.08(+0.33%) |
Jul 21, 2020 | 25.45 | 25.66 | 25.45 | 25.54 | 251,832 | +0.54(+2.15%) |
Jul 20, 2020 | 25.18 | 25.34 | 25.00 | 25.00 | 4,821 | -0.33(-1.32%) |
Jul 17, 2020 | 25.59 | 25.59 | 25.34 | 25.34 | 4,215 | -0.28(-1.09%) |
Jul 16, 2020 | 25.62 | 25.83 | 25.44 | 25.62 | 4,637 | +0.02(+0.09%) |
Jul 15, 2020 | 25.44 | 25.67 | 25.22 | 25.59 | 8,169 | +0.67(+2.69%) |
Jul 14, 2020 | 24.67 | 24.93 | 24.42 | 24.92 | 18,451 | +0.28(+1.13%) |
Jul 13, 2020 | 24.76 | 25.00 | 24.64 | 24.64 | 15,859 | -0.01(-0.04%) |
Jul 10, 2020 | 24.05 | 24.65 | 24.04 | 24.65 | 22,410 | +0.90(+3.80%) |
Jul 09, 2020 | 24.30 | 24.30 | 23.66 | 23.75 | 106,170 | -0.85(-3.44%) |
Jul 08, 2020 | 24.45 | 24.63 | 24.34 | 24.60 | 18,988 | +0.08(+0.33%) |
Jul 07, 2020 | 24.86 | 24.89 | 24.52 | 24.52 | 7,709 | -0.71(-2.82%) |
Jul 06, 2020 | 25.26 | 25.44 | 25.07 | 25.23 | 4,186 | +0.32(+1.30%) |
Jul 02, 2020 | 25.18 | 25.36 | 24.81 | 24.91 | 5,436 | +0.16(+0.65%) |