Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.51 | 24.97 | 24.51 | 24.76 | 9,513 | +0.32(+1.33%) |
Sep 29, 2020 | 24.32 | 24.50 | 24.31 | 24.44 | 1,749 | -0.31(-1.26%) |
Sep 28, 2020 | 24.83 | 24.95 | 24.75 | 24.75 | 1,235 | +0.51(+2.11%) |
Sep 25, 2020 | 23.92 | 24.24 | 23.91 | 24.24 | 1,650 | +0.18(+0.77%) |
Sep 24, 2020 | 23.99 | 24.32 | 23.75 | 24.05 | 11,236 | +0.06(+0.23%) |
Sep 23, 2020 | 24.60 | 24.81 | 24.00 | 24.00 | 5,124 | -0.56(-2.27%) |
Sep 22, 2020 | 24.98 | 24.98 | 24.46 | 24.55 | 6,994 | -0.23(-0.93%) |
Sep 21, 2020 | 25.31 | 25.31 | 24.55 | 24.78 | 14,763 | -1.08(-4.16%) |
Sep 18, 2020 | 26.06 | 26.06 | 25.74 | 25.86 | 3,411 | -0.15(-0.58%) |
Sep 17, 2020 | 25.92 | 26.08 | 25.71 | 26.01 | 10,570 | -0.11(-0.42%) |
Sep 16, 2020 | 25.79 | 26.44 | 25.70 | 26.12 | 42,981 | +0.45(+1.75%) |
Sep 15, 2020 | 25.93 | 25.93 | 25.66 | 25.67 | 5,055 | -0.36(-1.36%) |
Sep 14, 2020 | 26.05 | 26.08 | 26.02 | 26.02 | 1,498 | +0.38(+1.50%) |
Sep 11, 2020 | 25.56 | 25.64 | 25.54 | 25.64 | 550 | +0.13(+0.52%) |
Sep 10, 2020 | 26.05 | 26.05 | 25.51 | 25.51 | 5,183 | -0.41(-1.59%) |
Sep 09, 2020 | 25.79 | 26.03 | 25.75 | 25.92 | 2,306 | +0.03(+0.12%) |
Sep 08, 2020 | 26.19 | 26.22 | 25.77 | 25.89 | 88,204 | -0.52(-1.95%) |
Sep 04, 2020 | 26.14 | 26.48 | 26.14 | 26.40 | 4,292 | +0.24(+0.90%) |
Sep 03, 2020 | 26.92 | 26.92 | 26.16 | 26.17 | 10,270 | -0.36(-1.38%) |
Sep 02, 2020 | 26.15 | 26.53 | 26.15 | 26.53 | 21,815 | +0.49(+1.89%) |
Sep 01, 2020 | 26.01 | 26.15 | 25.97 | 26.04 | 9,113 | -0.07(-0.25%) |
Aug 31, 2020 | 26.47 | 26.47 | 26.11 | 26.11 | 10,078 | -0.47(-1.77%) |
Aug 28, 2020 | 26.48 | 26.58 | 26.46 | 26.58 | 660 | +0.18(+0.69%) |
Aug 27, 2020 | 26.05 | 26.46 | 26.05 | 26.39 | 28,494 | +0.34(+1.29%) |
Aug 26, 2020 | 26.26 | 26.26 | 26.02 | 26.06 | 6,901 | -0.28(-1.07%) |
Aug 25, 2020 | 26.35 | 26.68 | 26.19 | 26.34 | 11,115 | -0.07(-0.25%) |
Aug 24, 2020 | 25.91 | 26.41 | 25.89 | 26.41 | 3,095 | +0.62(+2.41%) |
Aug 21, 2020 | 25.80 | 25.80 | 25.71 | 25.78 | 5,062 | -0.07(-0.28%) |
Aug 20, 2020 | 26.04 | 26.04 | 25.84 | 25.86 | 6,535 | -0.34(-1.32%) |
Aug 19, 2020 | 26.48 | 26.48 | 26.20 | 26.20 | 8,139 | -0.01(-0.05%) |
Aug 18, 2020 | 26.49 | 26.49 | 26.21 | 26.22 | 6,779 | -0.27(-1.02%) |
Aug 17, 2020 | 26.77 | 26.77 | 26.48 | 26.48 | 1,802 | -0.28(-1.05%) |
Aug 14, 2020 | 26.80 | 26.81 | 26.77 | 26.77 | 1,540 | +0.23(+0.85%) |
Aug 13, 2020 | 26.50 | 26.60 | 26.50 | 26.54 | 1,651 | -0.34(-1.25%) |
Aug 12, 2020 | 27.06 | 27.06 | 26.72 | 26.88 | 5,558 | -0.00(-0.01%) |
Aug 11, 2020 | 27.20 | 27.44 | 26.88 | 26.88 | 20,088 | +0.21(+0.78%) |
Aug 10, 2020 | 26.40 | 26.67 | 26.36 | 26.67 | 31,805 | +0.54(+2.05%) |
Aug 07, 2020 | 25.51 | 26.16 | 25.51 | 26.13 | 3,081 | +0.48(+1.87%) |
Aug 06, 2020 | 25.65 | 25.69 | 25.61 | 25.65 | 3,426 | -0.13(-0.51%) |
Aug 05, 2020 | 25.75 | 25.78 | 25.69 | 25.78 | 3,706 | +0.35(+1.38%) |
Aug 04, 2020 | 25.44 | 25.46 | 25.43 | 25.43 | 10,650 | +0.04(+0.14%) |
Aug 03, 2020 | 25.34 | 25.44 | 25.34 | 25.40 | 3,981 | +0.15(+0.61%) |
Jul 31, 2020 | 25.31 | 25.31 | 25.02 | 25.24 | 6,273 | -0.15(-0.57%) |
Jul 30, 2020 | 25.12 | 25.39 | 25.12 | 25.39 | 31,133 | -0.55(-2.11%) |
Jul 29, 2020 | 25.47 | 25.94 | 25.47 | 25.94 | 6,048 | +0.47(+1.83%) |
Jul 28, 2020 | 25.52 | 25.66 | 25.47 | 25.47 | 4,429 | -0.08(-0.32%) |
Jul 27, 2020 | 25.51 | 25.56 | 25.37 | 25.55 | 2,882 | -0.16(-0.64%) |
Jul 24, 2020 | 25.77 | 25.77 | 25.69 | 25.71 | 8,804 | -0.23(-0.88%) |
Jul 23, 2020 | 25.74 | 26.08 | 25.74 | 25.94 | 4,954 | +0.11(+0.42%) |
Jul 22, 2020 | 25.79 | 25.83 | 25.65 | 25.83 | 3,656 | +0.08(+0.33%) |
Jul 21, 2020 | 25.65 | 25.87 | 25.65 | 25.75 | 249,820 | +0.54(+2.15%) |
Jul 20, 2020 | 25.39 | 25.54 | 25.20 | 25.20 | 4,783 | -0.34(-1.32%) |
Jul 17, 2020 | 25.80 | 25.80 | 25.54 | 25.54 | 4,182 | -0.28(-1.09%) |
Jul 16, 2020 | 25.82 | 26.04 | 25.65 | 25.82 | 4,600 | +0.02(+0.09%) |
Jul 15, 2020 | 25.64 | 25.88 | 25.42 | 25.80 | 8,104 | +0.68(+2.69%) |
Jul 14, 2020 | 24.87 | 25.13 | 24.61 | 25.12 | 18,304 | +0.28(+1.13%) |
Jul 13, 2020 | 24.96 | 25.21 | 24.84 | 24.84 | 15,732 | -0.01(-0.04%) |
Jul 10, 2020 | 24.24 | 24.85 | 24.23 | 24.85 | 22,231 | +0.91(+3.79%) |
Jul 09, 2020 | 24.50 | 24.50 | 23.85 | 23.94 | 105,321 | -0.85(-3.44%) |
Jul 08, 2020 | 24.64 | 24.82 | 24.53 | 24.80 | 18,837 | +0.08(+0.33%) |
Jul 07, 2020 | 25.06 | 25.09 | 24.71 | 24.71 | 7,647 | -0.72(-2.82%) |
Jul 06, 2020 | 25.46 | 25.64 | 25.27 | 25.43 | 4,153 | +0.33(+1.30%) |
Jul 02, 2020 | 25.39 | 25.56 | 25.01 | 25.11 | 5,392 | +0.16(+0.65%) |