Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.12 | 25.68 | 25.12 | 25.32 | 62,636 | +0.19(+0.76%) |
Sep 29, 2020 | 25.08 | 25.28 | 24.70 | 25.13 | 29,319 | +0.16(+0.64%) |
Sep 28, 2020 | 24.47 | 25.33 | 24.47 | 24.97 | 31,896 | +0.69(+2.84%) |
Sep 25, 2020 | 24.08 | 24.54 | 23.95 | 24.28 | 53,700 | +0.12(+0.50%) |
Sep 24, 2020 | 24.11 | 24.54 | 23.75 | 24.16 | 48,879 | +0.26(+1.09%) |
Sep 23, 2020 | 24.43 | 24.58 | 23.88 | 23.90 | 75,551 | -0.45(-1.85%) |
Sep 22, 2020 | 24.42 | 24.57 | 24.29 | 24.35 | 56,605 | +0.04(+0.16%) |
Sep 21, 2020 | 24.70 | 24.74 | 23.98 | 24.31 | 58,988 | -0.88(-3.49%) |
Sep 18, 2020 | 25.54 | 25.59 | 24.93 | 25.19 | 109,000 | -0.14(-0.55%) |
Sep 17, 2020 | 24.67 | 25.47 | 24.67 | 25.33 | 61,069 | +0.39(+1.56%) |
Sep 16, 2020 | 24.79 | 25.31 | 24.70 | 24.94 | 46,437 | +0.26(+1.05%) |
Sep 15, 2020 | 24.51 | 24.78 | 24.51 | 24.68 | 38,551 | +0.24(+0.98%) |
Sep 14, 2020 | 23.93 | 24.53 | 23.83 | 24.44 | 66,405 | +0.76(+3.21%) |
Sep 11, 2020 | 23.76 | 23.88 | 23.41 | 23.68 | 53,300 | -0.08(-0.34%) |
Sep 10, 2020 | 24.25 | 24.39 | 23.76 | 23.76 | 57,877 | -0.29(-1.21%) |
Sep 09, 2020 | 24.15 | 24.15 | 23.66 | 24.05 | 76,676 | +0.16(+0.67%) |
Sep 08, 2020 | 24.61 | 24.61 | 23.86 | 23.89 | 34,668 | -0.89(-3.59%) |
Sep 04, 2020 | 24.99 | 25.02 | 24.24 | 24.78 | 60,100 | +0.07(+0.28%) |
Sep 03, 2020 | 25.25 | 25.25 | 24.62 | 24.71 | 49,554 | -0.67(-2.64%) |
Sep 02, 2020 | 25.09 | 25.44 | 24.94 | 25.38 | 40,762 | +0.37(+1.48%) |
Sep 01, 2020 | 24.80 | 25.06 | 24.60 | 25.01 | 54,800 | +0.10(+0.40%) |
Aug 31, 2020 | 25.39 | 25.39 | 24.91 | 24.91 | 70,225 | -0.40(-1.58%) |
Aug 28, 2020 | 24.82 | 25.35 | 24.73 | 25.31 | 46,700 | +0.51(+2.06%) |
Aug 27, 2020 | 25.26 | 25.30 | 24.76 | 24.80 | 27,413 | -0.34(-1.35%) |
Aug 26, 2020 | 25.64 | 25.78 | 25.10 | 25.14 | 39,745 | -0.46(-1.80%) |
Aug 25, 2020 | 25.79 | 25.80 | 25.31 | 25.60 | 58,678 | +0.02(+0.08%) |
Aug 24, 2020 | 25.24 | 25.59 | 24.88 | 25.58 | 71,102 | +0.65(+2.61%) |
Aug 21, 2020 | 24.89 | 25.02 | 24.54 | 24.93 | 104,500 | -0.07(-0.28%) |
Aug 20, 2020 | 25.29 | 25.29 | 24.88 | 25.00 | 35,537 | -0.58(-2.27%) |
Aug 19, 2020 | 25.42 | 25.71 | 25.15 | 25.58 | 67,712 | +0.29(+1.15%) |
Aug 18, 2020 | 25.74 | 25.74 | 25.19 | 25.29 | 35,477 | -0.62(-2.39%) |
Aug 17, 2020 | 26.33 | 26.36 | 25.88 | 25.91 | 53,161 | -0.29(-1.11%) |
Aug 14, 2020 | 26.17 | 26.36 | 26.02 | 26.20 | 27,300 | -0.11(-0.42%) |
Aug 13, 2020 | 26.37 | 26.49 | 26.17 | 26.31 | 33,222 | -0.26(-0.98%) |
Aug 12, 2020 | 26.77 | 26.82 | 26.37 | 26.57 | 48,631 | +0.08(+0.30%) |
Aug 11, 2020 | 26.60 | 26.95 | 26.29 | 26.49 | 149,023 | +0.25(+0.95%) |
Aug 10, 2020 | 26.63 | 26.92 | 26.13 | 26.24 | 65,600 | -0.35(-1.32%) |
Aug 07, 2020 | 26.14 | 26.62 | 26.14 | 26.59 | 31,200 | +0.41(+1.57%) |
Aug 06, 2020 | 26.33 | 26.34 | 25.81 | 26.18 | 56,943 | -0.08(-0.30%) |
Aug 05, 2020 | 26.73 | 26.95 | 25.86 | 26.26 | 66,402 | -0.16(-0.61%) |
Aug 04, 2020 | 26.73 | 26.79 | 25.63 | 26.42 | 105,211 | +0.88(+3.45%) |
Aug 03, 2020 | 25.47 | 25.87 | 25.45 | 25.54 | 74,656 | +0.09(+0.35%) |
Jul 31, 2020 | 25.17 | 25.47 | 24.54 | 25.45 | 98,600 | +0.15(+0.59%) |
Jul 30, 2020 | 24.47 | 25.34 | 24.45 | 25.30 | 72,276 | +0.39(+1.57%) |
Jul 29, 2020 | 24.14 | 24.96 | 24.13 | 24.91 | 50,193 | +0.80(+3.32%) |
Jul 28, 2020 | 24.36 | 24.47 | 24.06 | 24.11 | 84,733 | -0.38(-1.55%) |
Jul 27, 2020 | 24.19 | 24.70 | 24.10 | 24.49 | 62,425 | +0.39(+1.62%) |
Jul 24, 2020 | 24.31 | 24.36 | 23.94 | 24.10 | 45,100 | -0.25(-1.03%) |
Jul 23, 2020 | 24.44 | 24.48 | 24.06 | 24.35 | 51,148 | +0.00(+0.00%) |
Jul 22, 2020 | 24.30 | 24.64 | 24.18 | 24.35 | 107,306 | -0.11(-0.45%) |
Jul 21, 2020 | 24.65 | 24.75 | 24.33 | 24.46 | 40,324 | +0.11(+0.45%) |
Jul 20, 2020 | 24.33 | 24.62 | 24.11 | 24.35 | 62,574 | -0.14(-0.57%) |
Jul 17, 2020 | 24.57 | 24.68 | 24.27 | 24.49 | 63,000 | -0.05(-0.20%) |
Jul 16, 2020 | 24.52 | 24.59 | 24.12 | 24.54 | 51,965 | -0.17(-0.69%) |
Jul 15, 2020 | 24.05 | 24.81 | 24.05 | 24.71 | 72,801 | +0.92(+3.87%) |
Jul 14, 2020 | 23.57 | 23.92 | 23.10 | 23.79 | 84,795 | +0.22(+0.93%) |
Jul 13, 2020 | 23.37 | 23.99 | 22.93 | 23.57 | 63,815 | +0.50(+2.17%) |
Jul 10, 2020 | 22.88 | 23.18 | 22.65 | 23.07 | 45,300 | +0.31(+1.36%) |
Jul 09, 2020 | 23.21 | 23.37 | 22.58 | 22.76 | 63,164 | -0.42(-1.81%) |
Jul 08, 2020 | 23.15 | 23.24 | 22.55 | 23.18 | 70,529 | +0.03(+0.13%) |
Jul 07, 2020 | 23.61 | 23.62 | 23.07 | 23.15 | 138,591 | -0.68(-2.85%) |
Jul 06, 2020 | 23.82 | 24.01 | 23.18 | 23.83 | 71,307 | +0.32(+1.36%) |
Jul 02, 2020 | 23.94 | 24.11 | 23.32 | 23.51 | 62,700 | +0.01(+0.04%) |