Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.26 | 22.53 | 21.90 | 22.10 | 75,230 | -0.07(-0.33%) |
Sep 29, 2020 | 22.16 | 22.25 | 21.69 | 22.17 | 61,204 | -0.06(-0.28%) |
Sep 28, 2020 | 21.84 | 22.45 | 21.84 | 22.24 | 57,633 | +0.68(+3.14%) |
Sep 25, 2020 | 21.48 | 22.13 | 21.25 | 21.56 | 59,056 | +0.18(+0.84%) |
Sep 24, 2020 | 21.25 | 21.86 | 21.13 | 21.38 | 58,400 | +0.23(+1.11%) |
Sep 23, 2020 | 21.52 | 22.62 | 21.10 | 21.15 | 90,609 | -0.30(-1.39%) |
Sep 22, 2020 | 22.01 | 22.21 | 21.27 | 21.44 | 79,749 | -0.45(-2.06%) |
Sep 21, 2020 | 23.19 | 23.20 | 21.83 | 21.90 | 117,644 | -1.74(-7.37%) |
Sep 18, 2020 | 23.53 | 23.76 | 23.38 | 23.64 | 212,626 | +0.37(+1.59%) |
Sep 17, 2020 | 23.38 | 23.77 | 23.19 | 23.27 | 56,846 | -0.29(-1.23%) |
Sep 16, 2020 | 23.53 | 23.85 | 23.24 | 23.56 | 50,070 | +0.09(+0.38%) |
Sep 15, 2020 | 23.97 | 23.97 | 23.43 | 23.47 | 42,036 | -0.39(-1.63%) |
Sep 14, 2020 | 23.63 | 24.09 | 23.63 | 23.85 | 48,485 | +0.28(+1.19%) |
Sep 11, 2020 | 23.73 | 23.80 | 23.36 | 23.57 | 51,743 | -0.15(-0.65%) |
Sep 10, 2020 | 24.22 | 24.25 | 23.68 | 23.73 | 59,306 | -0.45(-1.87%) |
Sep 09, 2020 | 24.89 | 24.89 | 24.13 | 24.18 | 62,295 | -0.51(-2.07%) |
Sep 08, 2020 | 25.00 | 25.24 | 24.55 | 24.69 | 83,797 | -0.60(-2.37%) |
Sep 04, 2020 | 25.40 | 25.56 | 25.00 | 25.29 | 93,278 | +0.45(+1.80%) |
Sep 03, 2020 | 25.05 | 25.69 | 24.75 | 24.84 | 63,619 | -0.14(-0.57%) |
Sep 02, 2020 | 24.75 | 25.19 | 24.71 | 24.98 | 61,023 | +0.15(+0.61%) |
Sep 01, 2020 | 24.62 | 25.08 | 24.22 | 24.83 | 59,361 | +0.04(+0.18%) |
Aug 31, 2020 | 25.10 | 25.32 | 24.79 | 24.79 | 105,883 | -0.50(-1.98%) |
Aug 28, 2020 | 25.66 | 25.66 | 24.99 | 25.29 | 48,705 | -0.10(-0.39%) |
Aug 27, 2020 | 24.99 | 25.65 | 24.99 | 25.39 | 48,028 | +0.47(+1.90%) |
Aug 26, 2020 | 25.61 | 25.61 | 24.91 | 24.91 | 42,975 | -0.81(-3.13%) |
Aug 25, 2020 | 26.05 | 26.08 | 25.49 | 25.72 | 63,580 | -0.04(-0.14%) |
Aug 24, 2020 | 25.35 | 25.81 | 25.00 | 25.75 | 60,572 | +0.66(+2.64%) |
Aug 21, 2020 | 25.23 | 25.47 | 24.85 | 25.09 | 64,233 | -0.11(-0.43%) |
Aug 20, 2020 | 25.37 | 25.77 | 25.06 | 25.20 | 44,660 | -0.52(-2.02%) |
Aug 19, 2020 | 25.22 | 26.09 | 25.22 | 25.72 | 86,180 | +0.03(+0.10%) |
Aug 18, 2020 | 26.50 | 26.63 | 25.64 | 25.69 | 36,248 | -0.71(-2.68%) |
Aug 17, 2020 | 26.58 | 26.66 | 26.22 | 26.40 | 40,046 | -0.30(-1.11%) |
Aug 14, 2020 | 26.32 | 26.84 | 26.23 | 26.69 | 66,244 | +0.05(+0.20%) |
Aug 13, 2020 | 27.12 | 27.17 | 26.59 | 26.64 | 73,588 | -0.61(-2.23%) |
Aug 12, 2020 | 28.20 | 28.20 | 26.92 | 27.25 | 84,671 | -0.39(-1.42%) |
Aug 11, 2020 | 27.58 | 28.26 | 27.47 | 27.64 | 105,014 | +0.64(+2.35%) |
Aug 10, 2020 | 26.75 | 27.56 | 25.73 | 27.01 | 82,278 | +0.30(+1.14%) |
Aug 07, 2020 | 25.72 | 26.86 | 25.66 | 26.70 | 100,651 | +0.83(+3.22%) |
Aug 06, 2020 | 26.00 | 26.10 | 25.85 | 25.87 | 49,752 | -0.17(-0.65%) |
Aug 05, 2020 | 25.85 | 26.12 | 25.43 | 26.04 | 103,583 | +0.52(+2.03%) |
Aug 04, 2020 | 25.49 | 25.65 | 25.17 | 25.52 | 96,958 | -0.07(-0.28%) |
Aug 03, 2020 | 25.03 | 25.72 | 24.58 | 25.59 | 111,015 | +0.53(+2.11%) |
Jul 31, 2020 | 25.29 | 25.93 | 24.53 | 25.06 | 91,267 | -0.45(-1.75%) |
Jul 30, 2020 | 25.75 | 26.18 | 25.22 | 25.51 | 91,611 | -0.79(-3.00%) |
Jul 29, 2020 | 25.62 | 26.30 | 24.75 | 26.30 | 86,603 | +0.69(+2.69%) |
Jul 28, 2020 | 25.21 | 26.04 | 25.16 | 25.61 | 90,484 | +0.12(+0.46%) |
Jul 27, 2020 | 25.98 | 26.60 | 25.44 | 25.49 | 42,837 | -0.59(-2.26%) |
Jul 24, 2020 | 26.51 | 26.76 | 25.47 | 26.09 | 61,775 | -0.33(-1.25%) |
Jul 23, 2020 | 25.90 | 26.67 | 25.90 | 26.42 | 225,890 | +0.36(+1.37%) |
Jul 22, 2020 | 26.41 | 26.49 | 25.57 | 26.06 | 78,094 | -0.73(-2.74%) |
Jul 21, 2020 | 25.91 | 26.89 | 25.91 | 26.79 | 68,700 | +1.21(+4.72%) |
Jul 20, 2020 | 25.71 | 26.08 | 25.50 | 25.58 | 57,217 | -0.38(-1.48%) |
Jul 17, 2020 | 26.20 | 26.49 | 25.87 | 25.97 | 74,622 | -0.36(-1.36%) |
Jul 16, 2020 | 26.19 | 26.68 | 26.00 | 26.33 | 57,190 | -0.11(-0.41%) |
Jul 15, 2020 | 25.92 | 26.65 | 25.66 | 26.43 | 92,766 | +1.28(+5.09%) |
Jul 14, 2020 | 25.32 | 25.67 | 24.74 | 25.15 | 71,064 | -0.18(-0.71%) |
Jul 13, 2020 | 25.49 | 25.88 | 24.89 | 25.33 | 139,241 | +0.17(+0.68%) |
Jul 10, 2020 | 24.10 | 25.20 | 24.10 | 25.16 | 80,543 | +1.05(+4.34%) |
Jul 09, 2020 | 25.06 | 26.39 | 23.98 | 24.12 | 94,162 | -1.15(-4.57%) |
Jul 08, 2020 | 25.41 | 26.24 | 24.83 | 25.27 | 161,836 | -0.24(-0.95%) |
Jul 07, 2020 | 26.22 | 26.40 | 25.48 | 25.51 | 116,840 | -1.03(-3.88%) |
Jul 06, 2020 | 27.04 | 27.22 | 26.14 | 26.54 | 81,395 | +0.17(+0.65%) |
Jul 02, 2020 | 27.03 | 27.42 | 26.16 | 26.37 | 113,721 | -0.09(-0.34%) |