Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.23 | 25.32 | 25.03 | 25.10 | 59,395 | -0.09(-0.36%) |
Sep 29, 2020 | 25.26 | 25.33 | 25.15 | 25.19 | 27,226 | -0.12(-0.47%) |
Sep 28, 2020 | 25.33 | 25.36 | 25.27 | 25.31 | 61,539 | +0.26(+1.02%) |
Sep 25, 2020 | 24.74 | 25.08 | 24.70 | 25.05 | 61,336 | +0.15(+0.59%) |
Sep 24, 2020 | 24.92 | 25.04 | 24.78 | 24.91 | 149,867 | -0.01(-0.04%) |
Sep 23, 2020 | 25.27 | 25.28 | 24.90 | 24.91 | 78,976 | -0.21(-0.84%) |
Sep 22, 2020 | 25.12 | 25.17 | 24.92 | 25.12 | 72,497 | +0.02(+0.07%) |
Sep 21, 2020 | 25.13 | 25.13 | 24.85 | 25.11 | 36,850 | -0.54(-2.10%) |
Sep 18, 2020 | 25.77 | 25.78 | 25.59 | 25.65 | 38,376 | -0.23(-0.88%) |
Sep 17, 2020 | 25.75 | 25.89 | 25.74 | 25.87 | 93,762 | +0.02(+0.09%) |
Sep 16, 2020 | 25.86 | 25.99 | 25.85 | 25.85 | 49,294 | +0.01(+0.05%) |
Sep 15, 2020 | 25.95 | 25.96 | 25.80 | 25.84 | 50,827 | +0.18(+0.71%) |
Sep 14, 2020 | 25.76 | 25.77 | 25.65 | 25.66 | 114,602 | +0.04(+0.14%) |
Sep 11, 2020 | 25.66 | 25.78 | 25.52 | 25.62 | 65,382 | +0.16(+0.61%) |
Sep 10, 2020 | 25.72 | 25.76 | 25.44 | 25.46 | 30,871 | -0.22(-0.85%) |
Sep 09, 2020 | 25.67 | 25.82 | 25.64 | 25.68 | 55,362 | +0.50(+2.00%) |
Sep 08, 2020 | 25.13 | 25.38 | 25.10 | 25.18 | 47,024 | -0.13(-0.51%) |
Sep 04, 2020 | 25.45 | 25.50 | 25.01 | 25.31 | 87,686 | +0.13(+0.51%) |
Sep 03, 2020 | 25.81 | 25.86 | 25.10 | 25.18 | 150,041 | -0.63(-2.44%) |
Sep 02, 2020 | 25.70 | 25.87 | 25.61 | 25.81 | 189,265 | +0.50(+1.99%) |
Sep 01, 2020 | 25.22 | 25.35 | 25.13 | 25.31 | 139,789 | +0.03(+0.11%) |
Aug 31, 2020 | 25.47 | 25.50 | 25.26 | 25.28 | 143,297 | -0.32(-1.25%) |
Aug 28, 2020 | 25.57 | 25.60 | 25.49 | 25.60 | 53,246 | -0.01(-0.04%) |
Aug 27, 2020 | 25.81 | 25.82 | 25.55 | 25.61 | 221,668 | -0.23(-0.89%) |
Aug 26, 2020 | 25.75 | 25.88 | 25.70 | 25.84 | 42,729 | +0.12(+0.46%) |
Aug 25, 2020 | 25.86 | 25.87 | 25.58 | 25.72 | 261,116 | -0.03(-0.11%) |
Aug 24, 2020 | 25.76 | 25.76 | 25.66 | 25.75 | 51,941 | +0.37(+1.44%) |
Aug 21, 2020 | 25.20 | 25.39 | 25.18 | 25.38 | 47,232 | -0.04(-0.14%) |
Aug 20, 2020 | 25.33 | 25.45 | 25.33 | 25.42 | 60,969 | -0.12(-0.47%) |
Aug 19, 2020 | 25.57 | 25.67 | 25.54 | 25.54 | 114,273 | +0.10(+0.40%) |
Aug 18, 2020 | 25.63 | 25.63 | 25.44 | 25.44 | 139,559 | -0.16(-0.64%) |
Aug 17, 2020 | 25.62 | 25.64 | 25.57 | 25.60 | 634,539 | +0.10(+0.39%) |
Aug 14, 2020 | 25.50 | 25.53 | 25.41 | 25.50 | 23,288 | -0.30(-1.17%) |
Aug 13, 2020 | 25.86 | 25.88 | 25.74 | 25.80 | 130,836 | -0.16(-0.63%) |
Aug 12, 2020 | 25.85 | 26.02 | 25.85 | 25.97 | 67,703 | +0.52(+2.05%) |
Aug 11, 2020 | 25.69 | 25.73 | 25.44 | 25.44 | 120,415 | +0.13(+0.51%) |
Aug 10, 2020 | 25.29 | 25.35 | 25.19 | 25.32 | 27,224 | +0.10(+0.40%) |
Aug 07, 2020 | 25.10 | 25.22 | 25.10 | 25.22 | 52,043 | -0.03(-0.11%) |
Aug 06, 2020 | 25.07 | 25.25 | 25.01 | 25.24 | 69,494 | +0.07(+0.29%) |
Aug 05, 2020 | 25.31 | 25.33 | 25.14 | 25.17 | 174,492 | +0.00(+0.00%) |
Aug 04, 2020 | 25.04 | 25.22 | 25.01 | 25.17 | 50,767 | +0.02(+0.07%) |
Aug 03, 2020 | 25.12 | 25.25 | 25.06 | 25.15 | 58,031 | +0.51(+2.08%) |
Jul 31, 2020 | 25.11 | 25.11 | 24.43 | 24.64 | 75,659 | -0.46(-1.82%) |
Jul 30, 2020 | 24.98 | 25.17 | 24.71 | 25.10 | 89,998 | -0.54(-2.11%) |
Jul 29, 2020 | 25.55 | 25.67 | 25.49 | 25.64 | 41,923 | +0.19(+0.75%) |
Jul 28, 2020 | 25.44 | 25.57 | 25.42 | 25.44 | 25,432 | -0.16(-0.64%) |
Jul 27, 2020 | 25.55 | 25.61 | 25.49 | 25.61 | 108,257 | +0.12(+0.47%) |
Jul 24, 2020 | 25.53 | 25.60 | 25.44 | 25.49 | 88,342 | -0.32(-1.24%) |
Jul 23, 2020 | 26.09 | 26.09 | 25.73 | 25.81 | 50,564 | -0.24(-0.91%) |
Jul 22, 2020 | 26.03 | 26.10 | 25.93 | 26.05 | 41,042 | +0.01(+0.03%) |
Jul 21, 2020 | 26.30 | 26.32 | 25.98 | 26.04 | 122,790 | -0.12(-0.45%) |
Jul 20, 2020 | 26.10 | 26.19 | 25.98 | 26.16 | 27,966 | +0.12(+0.46%) |
Jul 17, 2020 | 25.95 | 26.08 | 25.89 | 26.04 | 86,483 | +0.08(+0.32%) |
Jul 16, 2020 | 25.94 | 26.02 | 25.89 | 25.96 | 35,712 | -0.02(-0.07%) |
Jul 15, 2020 | 25.99 | 26.15 | 25.93 | 25.98 | 401,520 | +0.23(+0.89%) |
Jul 14, 2020 | 25.38 | 25.76 | 25.38 | 25.75 | 73,134 | +0.42(+1.66%) |
Jul 13, 2020 | 25.69 | 25.78 | 25.33 | 25.33 | 141,145 | -0.18(-0.72%) |
Jul 10, 2020 | 25.32 | 25.54 | 25.27 | 25.51 | 60,571 | +0.20(+0.80%) |
Jul 09, 2020 | 25.47 | 25.51 | 25.12 | 25.31 | 89,952 | -0.24(-0.93%) |
Jul 08, 2020 | 25.43 | 25.59 | 25.35 | 25.55 | 32,463 | +0.13(+0.50%) |
Jul 07, 2020 | 25.55 | 25.62 | 25.39 | 25.42 | 33,725 | -0.38(-1.49%) |
Jul 06, 2020 | 25.70 | 25.80 | 25.57 | 25.80 | 61,535 | +0.38(+1.47%) |
Jul 02, 2020 | 25.52 | 25.61 | 25.40 | 25.43 | 74,894 | +0.25(+0.98%) |