Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.95 | 24.19 | 23.90 | 24.05 | 36,660 | +0.33(+1.39%) |
Sep 29, 2020 | 23.91 | 23.99 | 23.72 | 23.72 | 15,752 | -0.10(-0.41%) |
Sep 28, 2020 | 23.95 | 23.95 | 23.64 | 23.82 | 23,897 | +0.23(+0.99%) |
Sep 25, 2020 | 23.36 | 23.65 | 23.26 | 23.59 | 28,615 | +0.06(+0.25%) |
Sep 24, 2020 | 23.39 | 23.62 | 23.20 | 23.53 | 37,366 | -0.09(-0.37%) |
Sep 23, 2020 | 24.08 | 24.10 | 23.61 | 23.62 | 130,581 | -0.48(-2.00%) |
Sep 22, 2020 | 24.04 | 24.10 | 23.87 | 24.10 | 55,057 | -0.02(-0.09%) |
Sep 21, 2020 | 23.90 | 24.18 | 23.65 | 24.12 | 100,303 | -0.27(-1.12%) |
Sep 18, 2020 | 24.48 | 24.63 | 24.18 | 24.39 | 28,718 | -0.11(-0.47%) |
Sep 17, 2020 | 24.33 | 24.51 | 24.24 | 24.51 | 51,412 | -0.04(-0.17%) |
Sep 16, 2020 | 24.90 | 24.91 | 24.51 | 24.55 | 37,197 | -0.13(-0.54%) |
Sep 15, 2020 | 24.63 | 24.71 | 24.58 | 24.69 | 55,847 | +0.45(+1.84%) |
Sep 14, 2020 | 24.11 | 24.36 | 24.11 | 24.24 | 38,038 | +0.54(+2.30%) |
Sep 11, 2020 | 23.79 | 23.90 | 23.48 | 23.70 | 62,891 | +0.10(+0.44%) |
Sep 10, 2020 | 24.09 | 24.20 | 23.52 | 23.59 | 15,796 | -0.38(-1.61%) |
Sep 09, 2020 | 23.65 | 24.04 | 23.65 | 23.98 | 28,325 | +0.64(+2.75%) |
Sep 08, 2020 | 23.38 | 23.64 | 23.22 | 23.33 | 49,669 | -0.79(-3.27%) |
Sep 04, 2020 | 24.16 | 24.26 | 23.36 | 24.12 | 67,009 | -0.03(-0.12%) |
Sep 03, 2020 | 25.19 | 25.19 | 24.04 | 24.15 | 134,240 | -1.25(-4.93%) |
Sep 02, 2020 | 25.71 | 25.77 | 25.26 | 25.40 | 60,556 | -0.13(-0.49%) |
Sep 01, 2020 | 25.03 | 25.53 | 25.03 | 25.53 | 38,139 | +0.55(+2.22%) |
Aug 31, 2020 | 25.06 | 25.12 | 24.92 | 24.98 | 47,390 | -0.07(-0.27%) |
Aug 28, 2020 | 25.07 | 25.20 | 24.97 | 25.05 | 58,259 | +0.06(+0.23%) |
Aug 27, 2020 | 25.28 | 25.32 | 24.88 | 24.99 | 53,498 | -0.39(-1.53%) |
Aug 26, 2020 | 25.08 | 25.41 | 25.08 | 25.38 | 44,325 | +0.39(+1.56%) |
Aug 25, 2020 | 24.88 | 25.02 | 24.66 | 24.99 | 25,405 | +0.16(+0.63%) |
Aug 24, 2020 | 24.75 | 24.88 | 24.60 | 24.83 | 58,090 | +0.42(+1.71%) |
Aug 21, 2020 | 24.25 | 24.41 | 24.23 | 24.41 | 23,983 | +0.17(+0.68%) |
Aug 20, 2020 | 24.05 | 24.26 | 24.01 | 24.25 | 39,218 | -0.05(-0.22%) |
Aug 19, 2020 | 24.56 | 24.65 | 24.25 | 24.30 | 37,660 | -0.14(-0.57%) |
Aug 18, 2020 | 24.23 | 24.46 | 24.21 | 24.44 | 53,859 | +0.40(+1.66%) |
Aug 17, 2020 | 23.80 | 24.05 | 23.78 | 24.04 | 39,852 | +0.48(+2.02%) |
Aug 14, 2020 | 23.62 | 23.67 | 23.52 | 23.57 | 24,600 | -0.12(-0.51%) |
Aug 13, 2020 | 23.80 | 23.86 | 23.61 | 23.69 | 27,475 | +0.01(+0.06%) |
Aug 12, 2020 | 23.30 | 23.68 | 23.30 | 23.68 | 38,202 | +0.60(+2.61%) |
Aug 11, 2020 | 23.59 | 23.59 | 23.04 | 23.07 | 66,426 | -0.56(-2.38%) |
Aug 10, 2020 | 24.29 | 24.31 | 23.59 | 23.64 | 73,494 | -0.60(-2.48%) |
Aug 07, 2020 | 24.46 | 24.52 | 24.07 | 24.24 | 69,788 | -0.58(-2.35%) |
Aug 06, 2020 | 25.04 | 25.04 | 24.66 | 24.82 | 54,503 | +0.00(+0.00%) |
Aug 05, 2020 | 24.98 | 25.07 | 24.69 | 24.82 | 114,657 | +0.56(+2.32%) |
Aug 04, 2020 | 24.05 | 24.26 | 23.92 | 24.26 | 70,967 | +0.38(+1.59%) |
Aug 03, 2020 | 23.53 | 23.89 | 23.44 | 23.88 | 88,801 | +1.10(+4.82%) |
Jul 31, 2020 | 22.78 | 22.90 | 22.59 | 22.78 | 25,218 | +0.14(+0.62%) |
Jul 30, 2020 | 22.33 | 22.65 | 22.15 | 22.64 | 19,174 | +0.09(+0.41%) |
Jul 29, 2020 | 22.29 | 22.57 | 22.27 | 22.55 | 24,278 | +0.46(+2.07%) |
Jul 28, 2020 | 22.21 | 22.30 | 22.06 | 22.09 | 21,569 | -0.10(-0.43%) |
Jul 27, 2020 | 21.92 | 22.22 | 21.92 | 22.19 | 28,424 | +0.45(+2.05%) |
Jul 24, 2020 | 21.64 | 21.81 | 21.45 | 21.74 | 36,849 | -0.21(-0.97%) |
Jul 23, 2020 | 22.36 | 22.37 | 21.88 | 21.96 | 40,270 | -0.43(-1.91%) |
Jul 22, 2020 | 22.63 | 22.65 | 22.23 | 22.38 | 41,597 | -0.29(-1.29%) |
Jul 21, 2020 | 22.72 | 22.88 | 22.62 | 22.68 | 47,361 | +0.24(+1.08%) |
Jul 20, 2020 | 22.03 | 22.45 | 22.03 | 22.43 | 44,557 | +0.50(+2.26%) |
Jul 17, 2020 | 21.86 | 21.95 | 21.78 | 21.94 | 26,453 | +0.22(+1.03%) |
Jul 16, 2020 | 21.67 | 21.71 | 21.52 | 21.71 | 22,623 | -0.33(-1.50%) |
Jul 15, 2020 | 22.19 | 22.19 | 21.85 | 22.04 | 59,843 | -0.05(-0.22%) |
Jul 14, 2020 | 21.86 | 22.10 | 21.43 | 22.09 | 59,951 | +0.17(+0.80%) |
Jul 13, 2020 | 22.50 | 22.67 | 21.87 | 21.92 | 67,588 | -0.53(-2.38%) |
Jul 10, 2020 | 22.44 | 22.47 | 22.34 | 22.45 | 30,982 | +0.03(+0.13%) |
Jul 09, 2020 | 22.45 | 22.55 | 22.15 | 22.42 | 51,116 | +0.27(+1.23%) |
Jul 08, 2020 | 21.92 | 22.15 | 21.88 | 22.15 | 44,759 | +0.48(+2.20%) |
Jul 07, 2020 | 21.63 | 21.87 | 21.57 | 21.67 | 33,386 | -0.16(-0.71%) |
Jul 06, 2020 | 21.86 | 22.00 | 21.61 | 21.83 | 87,024 | +0.64(+3.03%) |
Jul 02, 2020 | 21.34 | 21.36 | 21.12 | 21.19 | 56,613 | +0.16(+0.74%) |