Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.25 | 26.82 | 25.64 | 25.77 | 146,622 | -0.49(-1.87%) |
Sep 29, 2020 | 26.71 | 27.05 | 26.24 | 26.26 | 83,305 | -0.55(-2.05%) |
Sep 28, 2020 | 26.14 | 27.14 | 26.14 | 26.81 | 130,591 | +0.95(+3.67%) |
Sep 25, 2020 | 25.68 | 26.16 | 25.38 | 25.86 | 117,100 | -0.02(-0.08%) |
Sep 24, 2020 | 26.04 | 26.43 | 25.74 | 25.88 | 98,445 | +0.03(+0.12%) |
Sep 23, 2020 | 25.67 | 26.57 | 25.67 | 25.85 | 130,640 | +0.29(+1.13%) |
Sep 22, 2020 | 25.69 | 25.69 | 25.22 | 25.56 | 86,401 | +0.04(+0.18%) |
Sep 21, 2020 | 25.92 | 26.00 | 25.00 | 25.52 | 132,817 | -0.91(-3.46%) |
Sep 18, 2020 | 26.79 | 26.89 | 26.13 | 26.43 | 353,300 | -0.08(-0.30%) |
Sep 17, 2020 | 26.60 | 26.83 | 26.37 | 26.51 | 141,676 | -0.52(-1.92%) |
Sep 16, 2020 | 26.98 | 27.41 | 26.90 | 27.03 | 114,658 | +0.28(+1.05%) |
Sep 15, 2020 | 26.71 | 26.90 | 26.38 | 26.75 | 158,147 | +0.14(+0.53%) |
Sep 14, 2020 | 27.04 | 27.41 | 26.37 | 26.61 | 92,259 | -0.27(-1.00%) |
Sep 11, 2020 | 27.91 | 27.91 | 26.82 | 26.88 | 134,700 | -0.89(-3.20%) |
Sep 10, 2020 | 27.47 | 27.81 | 27.17 | 27.77 | 203,896 | +0.48(+1.76%) |
Sep 09, 2020 | 26.00 | 27.39 | 26.00 | 27.29 | 135,910 | +0.86(+3.25%) |
Sep 08, 2020 | 26.76 | 26.90 | 26.24 | 26.43 | 83,938 | -0.61(-2.26%) |
Sep 04, 2020 | 27.50 | 27.50 | 26.45 | 27.04 | 134,300 | -0.06(-0.22%) |
Sep 03, 2020 | 27.77 | 27.77 | 26.75 | 27.10 | 111,963 | -0.60(-2.18%) |
Sep 02, 2020 | 27.90 | 28.00 | 27.12 | 27.70 | 216,708 | -0.28(-0.98%) |
Sep 01, 2020 | 27.27 | 28.08 | 27.00 | 27.98 | 86,148 | +0.66(+2.42%) |
Aug 31, 2020 | 27.74 | 27.85 | 27.25 | 27.32 | 142,709 | -0.45(-1.62%) |
Aug 28, 2020 | 27.71 | 27.81 | 27.30 | 27.77 | 131,200 | +0.35(+1.28%) |
Aug 27, 2020 | 27.48 | 27.68 | 27.21 | 27.42 | 93,573 | +0.08(+0.29%) |
Aug 26, 2020 | 27.26 | 27.46 | 26.79 | 27.34 | 93,038 | +0.00(+0.00%) |
Aug 25, 2020 | 27.31 | 27.48 | 27.09 | 27.34 | 79,644 | +0.19(+0.70%) |
Aug 24, 2020 | 27.12 | 27.44 | 26.84 | 27.15 | 162,561 | +0.40(+1.50%) |
Aug 21, 2020 | 26.79 | 26.94 | 26.37 | 26.75 | 232,800 | -0.07(-0.26%) |
Aug 20, 2020 | 26.54 | 27.02 | 26.43 | 26.82 | 179,267 | +0.03(+0.11%) |
Aug 19, 2020 | 26.48 | 27.02 | 26.10 | 26.79 | 214,659 | +0.26(+0.98%) |
Aug 18, 2020 | 26.56 | 27.29 | 26.22 | 26.53 | 232,482 | -0.18(-0.67%) |
Aug 17, 2020 | 26.86 | 27.09 | 26.38 | 26.71 | 204,705 | -0.16(-0.60%) |
Aug 14, 2020 | 26.94 | 27.10 | 26.68 | 26.87 | 122,700 | -0.31(-1.14%) |
Aug 13, 2020 | 26.92 | 27.30 | 26.58 | 27.18 | 195,951 | +0.14(+0.52%) |
Aug 12, 2020 | 27.43 | 28.07 | 26.99 | 27.04 | 151,640 | -0.07(-0.26%) |
Aug 11, 2020 | 26.88 | 27.36 | 26.78 | 27.11 | 191,057 | +0.54(+2.03%) |
Aug 10, 2020 | 26.50 | 27.11 | 26.47 | 26.57 | 148,497 | +0.12(+0.45%) |
Aug 07, 2020 | 25.60 | 26.64 | 25.60 | 26.45 | 118,000 | +0.81(+3.18%) |
Aug 06, 2020 | 25.65 | 25.94 | 25.49 | 25.64 | 99,375 | -0.04(-0.18%) |
Aug 05, 2020 | 25.84 | 26.09 | 25.39 | 25.68 | 162,988 | -0.01(-0.04%) |
Aug 04, 2020 | 25.25 | 25.94 | 24.95 | 25.69 | 143,591 | +0.68(+2.70%) |
Aug 03, 2020 | 25.12 | 25.12 | 24.43 | 25.02 | 182,633 | -0.05(-0.20%) |
Jul 31, 2020 | 25.46 | 25.59 | 24.62 | 25.07 | 231,100 | -0.57(-2.24%) |
Jul 30, 2020 | 25.51 | 25.82 | 25.46 | 25.64 | 97,864 | +0.06(+0.23%) |
Jul 29, 2020 | 25.25 | 25.93 | 25.14 | 25.58 | 150,905 | +0.45(+1.79%) |
Jul 28, 2020 | 26.03 | 26.69 | 25.13 | 25.13 | 208,670 | -1.59(-5.95%) |
Jul 27, 2020 | 26.79 | 27.04 | 26.18 | 26.72 | 262,779 | +0.32(+1.21%) |
Jul 24, 2020 | 26.49 | 27.14 | 26.03 | 26.40 | 359,400 | +0.29(+1.11%) |
Jul 23, 2020 | 25.95 | 26.77 | 25.09 | 26.11 | 509,442 | +1.63(+6.66%) |
Jul 22, 2020 | 24.21 | 24.64 | 24.14 | 24.48 | 159,220 | +0.25(+1.03%) |
Jul 21, 2020 | 23.97 | 24.46 | 23.97 | 24.23 | 141,114 | +0.42(+1.76%) |
Jul 20, 2020 | 24.52 | 24.52 | 23.60 | 23.81 | 101,501 | -0.42(-1.73%) |
Jul 17, 2020 | 23.46 | 24.31 | 23.46 | 24.23 | 217,500 | +0.77(+3.28%) |
Jul 16, 2020 | 23.12 | 23.60 | 22.79 | 23.46 | 169,163 | +0.05(+0.21%) |
Jul 15, 2020 | 23.17 | 23.75 | 23.06 | 23.41 | 210,814 | +0.80(+3.54%) |
Jul 14, 2020 | 22.05 | 22.72 | 22.05 | 22.61 | 123,364 | +0.56(+2.54%) |
Jul 13, 2020 | 22.55 | 22.78 | 22.04 | 22.05 | 109,888 | -0.28(-1.25%) |
Jul 10, 2020 | 21.77 | 22.47 | 21.65 | 22.33 | 158,400 | +0.77(+3.57%) |
Jul 09, 2020 | 22.09 | 22.09 | 21.36 | 21.56 | 128,992 | -0.34(-1.55%) |
Jul 08, 2020 | 22.39 | 22.60 | 21.60 | 21.90 | 138,566 | -0.56(-2.49%) |
Jul 07, 2020 | 22.06 | 22.56 | 22.04 | 22.46 | 169,593 | +0.19(+0.85%) |
Jul 06, 2020 | 22.34 | 22.66 | 21.91 | 22.27 | 126,130 | +0.52(+2.39%) |
Jul 02, 2020 | 21.75 | 22.36 | 21.45 | 21.75 | 175,100 | +0.39(+1.83%) |