Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.12 | 24.36 | 23.95 | 24.19 | 13,283 | +0.28(+1.19%) |
Sep 29, 2020 | 24.04 | 24.15 | 23.85 | 23.91 | 25,760 | -0.33(-1.38%) |
Sep 28, 2020 | 24.20 | 24.25 | 24.04 | 24.24 | 9,119 | +0.63(+2.68%) |
Sep 25, 2020 | 23.28 | 23.69 | 23.28 | 23.61 | 5,100 | -0.04(-0.18%) |
Sep 24, 2020 | 23.62 | 23.99 | 23.50 | 23.65 | 11,942 | +0.05(+0.21%) |
Sep 23, 2020 | 24.26 | 24.26 | 23.60 | 23.60 | 20,335 | -0.30(-1.26%) |
Sep 22, 2020 | 23.82 | 23.99 | 23.64 | 23.90 | 22,975 | +0.01(+0.04%) |
Sep 21, 2020 | 23.55 | 23.89 | 23.46 | 23.89 | 17,309 | -0.98(-3.94%) |
Sep 18, 2020 | 24.78 | 24.95 | 24.76 | 24.87 | 5,500 | -0.63(-2.46%) |
Sep 17, 2020 | 25.48 | 25.64 | 25.43 | 25.50 | 6,997 | -0.45(-1.75%) |
Sep 16, 2020 | 26.00 | 26.22 | 25.95 | 25.95 | 4,525 | +0.38(+1.49%) |
Sep 15, 2020 | 25.46 | 25.82 | 25.40 | 25.57 | 20,225 | +0.72(+2.90%) |
Sep 14, 2020 | 24.86 | 25.08 | 24.79 | 24.85 | 36,950 | +0.02(+0.07%) |
Sep 11, 2020 | 25.15 | 25.18 | 24.67 | 24.83 | 5,100 | +0.16(+0.66%) |
Sep 10, 2020 | 25.21 | 25.21 | 24.61 | 24.67 | 9,585 | -0.73(-2.89%) |
Sep 09, 2020 | 25.28 | 25.40 | 25.20 | 25.40 | 17,613 | +0.00(+0.01%) |
Sep 08, 2020 | 25.53 | 25.97 | 25.38 | 25.40 | 20,458 | -2.20(-7.97%) |
Sep 04, 2020 | 26.95 | 27.60 | 26.80 | 27.60 | 3,400 | +0.56(+2.07%) |
Sep 03, 2020 | 27.18 | 27.26 | 26.95 | 27.04 | 7,759 | -0.25(-0.92%) |
Sep 02, 2020 | 27.01 | 27.29 | 26.96 | 27.29 | 7,970 | +0.21(+0.79%) |
Sep 01, 2020 | 26.83 | 27.23 | 26.83 | 27.07 | 13,229 | -0.41(-1.47%) |
Aug 31, 2020 | 27.70 | 27.70 | 27.36 | 27.48 | 2,279 | -0.19(-0.69%) |
Aug 28, 2020 | 27.53 | 27.67 | 27.20 | 27.67 | 9,000 | +0.31(+1.12%) |
Aug 27, 2020 | 27.34 | 27.40 | 27.05 | 27.36 | 12,239 | +0.17(+0.62%) |
Aug 26, 2020 | 27.08 | 27.39 | 27.05 | 27.20 | 4,466 | +0.02(+0.06%) |
Aug 25, 2020 | 27.08 | 27.68 | 27.07 | 27.18 | 24,969 | +0.35(+1.30%) |
Aug 24, 2020 | 26.65 | 26.98 | 26.60 | 26.83 | 13,793 | +0.34(+1.28%) |
Aug 21, 2020 | 26.34 | 26.49 | 26.29 | 26.49 | 2,400 | +0.11(+0.42%) |
Aug 20, 2020 | 26.27 | 26.59 | 26.27 | 26.38 | 5,844 | +0.01(+0.04%) |
Aug 19, 2020 | 26.50 | 26.80 | 26.33 | 26.37 | 5,919 | +0.22(+0.84%) |
Aug 18, 2020 | 26.07 | 26.36 | 25.97 | 26.15 | 11,618 | -0.21(-0.78%) |
Aug 17, 2020 | 26.20 | 26.86 | 26.20 | 26.36 | 2,497 | +0.62(+2.39%) |
Aug 14, 2020 | 25.75 | 25.90 | 25.70 | 25.74 | 4,200 | -0.28(-1.09%) |
Aug 13, 2020 | 26.17 | 26.17 | 25.84 | 26.02 | 36,458 | -0.01(-0.02%) |
Aug 12, 2020 | 26.19 | 26.54 | 25.47 | 26.03 | 48,763 | -0.17(-0.65%) |
Aug 11, 2020 | 26.07 | 26.37 | 26.04 | 26.20 | 19,464 | +1.18(+4.73%) |
Aug 10, 2020 | 25.03 | 25.21 | 24.88 | 25.02 | 4,900 | +0.28(+1.12%) |
Aug 07, 2020 | 24.59 | 24.74 | 24.49 | 24.74 | 5,500 | -0.09(-0.34%) |
Aug 06, 2020 | 24.48 | 24.94 | 24.48 | 24.82 | 12,947 | +0.47(+1.93%) |
Aug 05, 2020 | 24.39 | 24.42 | 24.33 | 24.36 | 6,951 | +0.57(+2.42%) |
Aug 04, 2020 | 23.44 | 24.04 | 23.40 | 23.78 | 31,116 | +0.56(+2.41%) |
Aug 03, 2020 | 23.23 | 23.86 | 23.22 | 23.22 | 8,572 | +0.12(+0.52%) |
Jul 31, 2020 | 23.65 | 23.65 | 23.03 | 23.10 | 12,400 | -0.48(-2.04%) |
Jul 30, 2020 | 23.64 | 23.70 | 23.40 | 23.58 | 8,322 | -0.95(-3.85%) |
Jul 29, 2020 | 24.34 | 24.61 | 24.30 | 24.52 | 5,496 | +0.79(+3.33%) |
Jul 28, 2020 | 23.37 | 23.92 | 23.37 | 23.73 | 19,376 | +0.36(+1.54%) |
Jul 27, 2020 | 23.42 | 23.58 | 23.18 | 23.38 | 25,825 | -0.20(-0.83%) |
Jul 24, 2020 | 23.39 | 23.60 | 23.20 | 23.57 | 9,400 | +0.03(+0.13%) |
Jul 23, 2020 | 23.79 | 23.86 | 23.54 | 23.54 | 3,562 | -0.72(-2.97%) |
Jul 22, 2020 | 23.87 | 24.29 | 23.75 | 24.26 | 11,442 | -0.22(-0.92%) |
Jul 21, 2020 | 24.49 | 24.64 | 24.44 | 24.48 | 17,704 | -0.00(-0.01%) |
Jul 20, 2020 | 24.34 | 24.87 | 24.34 | 24.49 | 9,493 | +0.20(+0.81%) |
Jul 17, 2020 | 24.15 | 24.34 | 24.00 | 24.29 | 8,700 | -0.63(-2.53%) |
Jul 16, 2020 | 24.59 | 24.92 | 24.09 | 24.92 | 9,322 | -0.53(-2.08%) |
Jul 15, 2020 | 25.35 | 25.45 | 25.01 | 25.45 | 5,790 | +1.04(+4.26%) |
Jul 14, 2020 | 23.86 | 24.58 | 23.86 | 24.41 | 18,763 | -0.08(-0.32%) |
Jul 13, 2020 | 24.76 | 25.02 | 24.46 | 24.49 | 4,995 | -0.27(-1.09%) |
Jul 10, 2020 | 24.83 | 24.83 | 24.61 | 24.76 | 5,600 | -0.30(-1.20%) |
Jul 09, 2020 | 25.46 | 25.46 | 25.00 | 25.06 | 6,886 | -0.08(-0.32%) |
Jul 08, 2020 | 24.99 | 25.34 | 24.99 | 25.14 | 5,605 | +0.65(+2.65%) |
Jul 07, 2020 | 24.82 | 24.98 | 24.49 | 24.49 | 13,545 | -1.25(-4.86%) |
Jul 06, 2020 | 25.23 | 25.74 | 25.21 | 25.74 | 6,367 | +0.06(+0.23%) |
Jul 02, 2020 | 25.93 | 25.99 | 25.47 | 25.68 | 17,600 | +1.09(+4.43%) |