Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.52 | 25.52 | 24.99 | 25.08 | 22,615 | -0.80(-3.10%) |
Sep 29, 2020 | 25.89 | 26.03 | 25.81 | 25.88 | 7,556 | -0.02(-0.07%) |
Sep 28, 2020 | 25.79 | 26.10 | 25.70 | 25.90 | 13,000 | -0.59(-2.22%) |
Sep 25, 2020 | 26.93 | 27.22 | 26.48 | 26.49 | 13,975 | -0.01(-0.04%) |
Sep 24, 2020 | 26.99 | 27.02 | 26.18 | 26.50 | 105,833 | +0.20(+0.78%) |
Sep 23, 2020 | 25.64 | 26.29 | 25.59 | 26.29 | 102,114 | +0.80(+3.14%) |
Sep 22, 2020 | 25.39 | 25.87 | 25.39 | 25.49 | 23,394 | +0.38(+1.50%) |
Sep 21, 2020 | 25.52 | 25.89 | 25.11 | 25.11 | 36,326 | +0.48(+1.96%) |
Sep 18, 2020 | 24.23 | 24.73 | 24.23 | 24.63 | 28,987 | +0.32(+1.31%) |
Sep 17, 2020 | 24.68 | 24.68 | 24.23 | 24.31 | 34,103 | +0.21(+0.88%) |
Sep 16, 2020 | 23.92 | 24.10 | 23.80 | 24.10 | 10,831 | +0.07(+0.28%) |
Sep 15, 2020 | 23.99 | 24.10 | 23.96 | 24.03 | 15,109 | -0.51(-2.09%) |
Sep 14, 2020 | 24.68 | 24.70 | 24.50 | 24.54 | 13,075 | -0.81(-3.20%) |
Sep 11, 2020 | 25.14 | 25.59 | 25.04 | 25.36 | 9,006 | -0.51(-1.98%) |
Sep 10, 2020 | 25.04 | 25.87 | 24.94 | 25.87 | 20,565 | +0.79(+3.16%) |
Sep 09, 2020 | 25.33 | 25.40 | 24.96 | 25.08 | 17,444 | -0.76(-2.95%) |
Sep 08, 2020 | 25.77 | 25.95 | 25.43 | 25.84 | 18,050 | +0.90(+3.60%) |
Sep 04, 2020 | 24.85 | 25.79 | 24.63 | 24.94 | 26,295 | -0.06(-0.23%) |
Sep 03, 2020 | 24.41 | 25.27 | 24.35 | 25.00 | 30,822 | +0.94(+3.89%) |
Sep 02, 2020 | 24.07 | 24.42 | 24.02 | 24.06 | 12,517 | +0.09(+0.36%) |
Sep 01, 2020 | 24.30 | 24.30 | 23.96 | 23.97 | 20,278 | -0.84(-3.39%) |
Aug 31, 2020 | 24.72 | 25.10 | 24.66 | 24.82 | 39,104 | +1.06(+4.47%) |
Aug 28, 2020 | 24.01 | 24.05 | 23.75 | 23.75 | 9,420 | -0.62(-2.53%) |
Aug 27, 2020 | 24.10 | 24.56 | 24.08 | 24.37 | 10,401 | +0.37(+1.53%) |
Aug 26, 2020 | 24.08 | 24.15 | 23.97 | 24.00 | 9,773 | -0.12(-0.48%) |
Aug 25, 2020 | 24.53 | 24.53 | 24.09 | 24.12 | 18,488 | -0.53(-2.15%) |
Aug 24, 2020 | 24.47 | 24.82 | 24.43 | 24.65 | 23,279 | -0.56(-2.22%) |
Aug 21, 2020 | 25.67 | 25.67 | 25.21 | 25.21 | 7,867 | -0.23(-0.91%) |
Aug 20, 2020 | 26.14 | 26.14 | 25.44 | 25.44 | 19,697 | +0.17(+0.69%) |
Aug 19, 2020 | 24.87 | 25.28 | 24.86 | 25.27 | 19,027 | +0.59(+2.39%) |
Aug 18, 2020 | 24.60 | 24.97 | 24.59 | 24.68 | 17,034 | +0.05(+0.20%) |
Aug 17, 2020 | 24.92 | 24.92 | 24.62 | 24.63 | 11,620 | -0.62(-2.45%) |
Aug 14, 2020 | 25.33 | 25.35 | 25.19 | 25.25 | 6,832 | +0.06(+0.22%) |
Aug 13, 2020 | 25.06 | 25.25 | 25.04 | 25.19 | 3,751 | +0.19(+0.74%) |
Aug 12, 2020 | 25.18 | 25.30 | 24.90 | 25.01 | 19,577 | -0.68(-2.63%) |
Aug 11, 2020 | 25.22 | 25.76 | 25.15 | 25.68 | 37,015 | +0.08(+0.33%) |
Aug 10, 2020 | 25.48 | 25.93 | 25.48 | 25.60 | 6,315 | -0.11(-0.44%) |
Aug 07, 2020 | 25.56 | 25.95 | 25.42 | 25.71 | 27,537 | +0.99(+4.02%) |
Aug 06, 2020 | 24.97 | 25.14 | 24.72 | 24.72 | 16,723 | -0.16(-0.66%) |
Aug 05, 2020 | 24.98 | 24.98 | 24.66 | 24.88 | 17,378 | -0.56(-2.20%) |
Aug 04, 2020 | 25.91 | 25.91 | 25.44 | 25.44 | 20,834 | -0.65(-2.48%) |
Aug 03, 2020 | 26.36 | 26.36 | 26.00 | 26.09 | 16,337 | -0.42(-1.57%) |
Jul 31, 2020 | 26.05 | 26.85 | 26.05 | 26.51 | 31,885 | +0.42(+1.59%) |
Jul 30, 2020 | 26.04 | 26.52 | 26.02 | 26.09 | 17,916 | +0.58(+2.28%) |
Jul 29, 2020 | 25.81 | 25.87 | 25.33 | 25.51 | 24,073 | -0.84(-3.19%) |
Jul 28, 2020 | 26.09 | 26.39 | 26.01 | 26.35 | 10,320 | +0.43(+1.68%) |
Jul 27, 2020 | 26.31 | 26.47 | 25.89 | 25.92 | 23,832 | -0.86(-3.21%) |
Jul 24, 2020 | 27.26 | 27.35 | 26.76 | 26.78 | 26,502 | +0.05(+0.18%) |
Jul 23, 2020 | 26.43 | 26.86 | 26.12 | 26.73 | 22,489 | +0.43(+1.65%) |
Jul 22, 2020 | 26.18 | 26.50 | 26.18 | 26.29 | 17,162 | +0.23(+0.89%) |
Jul 21, 2020 | 25.68 | 26.06 | 25.68 | 26.06 | 22,258 | -0.48(-1.82%) |
Jul 20, 2020 | 27.04 | 27.05 | 26.52 | 26.54 | 18,058 | -0.71(-2.59%) |
Jul 17, 2020 | 27.28 | 27.51 | 27.21 | 27.25 | 28,366 | -0.33(-1.19%) |
Jul 16, 2020 | 27.87 | 27.87 | 27.53 | 27.58 | 23,434 | +0.78(+2.92%) |
Jul 15, 2020 | 26.76 | 27.01 | 26.55 | 26.80 | 41,593 | -0.15(-0.57%) |
Jul 14, 2020 | 27.69 | 27.78 | 26.85 | 26.95 | 23,727 | -0.08(-0.29%) |
Jul 13, 2020 | 26.29 | 27.12 | 25.98 | 27.03 | 22,588 | +0.31(+1.16%) |
Jul 10, 2020 | 26.67 | 27.03 | 26.67 | 26.72 | 41,617 | +0.35(+1.32%) |
Jul 09, 2020 | 25.95 | 26.80 | 25.89 | 26.37 | 34,340 | -0.03(-0.10%) |
Jul 08, 2020 | 27.00 | 27.09 | 26.40 | 26.40 | 16,586 | -1.39(-5.01%) |
Jul 07, 2020 | 27.58 | 27.82 | 27.24 | 27.79 | 20,370 | +0.87(+3.23%) |
Jul 06, 2020 | 27.47 | 27.47 | 26.91 | 26.92 | 51,347 | -2.52(-8.56%) |
Jul 02, 2020 | 29.55 | 29.72 | 29.13 | 29.44 | 25,570 | -1.41(-4.57%) |