Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.87 | 25.89 | 25.78 | 25.78 | 10,453 | -0.07(-0.25%) |
Sep 29, 2020 | 25.89 | 25.89 | 25.82 | 25.84 | 28,717 | -0.04(-0.15%) |
Sep 28, 2020 | 25.91 | 25.91 | 25.85 | 25.88 | 4,348 | -0.01(-0.04%) |
Sep 25, 2020 | 25.88 | 25.91 | 25.87 | 25.89 | 12,326 | +0.00(+0.02%) |
Sep 24, 2020 | 25.89 | 25.92 | 25.87 | 25.89 | 4,260 | -0.01(-0.03%) |
Sep 23, 2020 | 25.86 | 25.89 | 25.84 | 25.89 | 10,879 | +0.10(+0.37%) |
Sep 22, 2020 | 25.87 | 25.88 | 25.78 | 25.80 | 9,275 | -0.08(-0.32%) |
Sep 21, 2020 | 25.87 | 25.90 | 25.78 | 25.88 | 78,593 | +0.02(+0.09%) |
Sep 18, 2020 | 25.85 | 25.87 | 25.76 | 25.86 | 116,333 | +0.05(+0.18%) |
Sep 17, 2020 | 25.89 | 25.89 | 25.78 | 25.81 | 5,639 | -0.07(-0.27%) |
Sep 16, 2020 | 25.76 | 25.89 | 25.75 | 25.88 | 11,894 | +0.03(+0.11%) |
Sep 15, 2020 | 25.75 | 25.85 | 25.75 | 25.85 | 10,208 | -0.01(-0.04%) |
Sep 14, 2020 | 25.82 | 25.89 | 25.82 | 25.86 | 10,253 | -0.02(-0.07%) |
Sep 11, 2020 | 25.89 | 25.90 | 25.85 | 25.88 | 11,666 | +0.02(+0.09%) |
Sep 10, 2020 | 25.80 | 25.87 | 25.75 | 25.85 | 13,582 | +0.07(+0.28%) |
Sep 09, 2020 | 25.87 | 25.92 | 25.78 | 25.78 | 15,224 | -0.09(-0.35%) |
Sep 08, 2020 | 25.93 | 25.93 | 25.82 | 25.87 | 11,980 | -0.00(-0.00%) |
Sep 04, 2020 | 25.80 | 25.91 | 25.80 | 25.87 | 19,700 | -0.04(-0.16%) |
Sep 03, 2020 | 25.89 | 25.92 | 25.88 | 25.91 | 10,117 | -0.00(-0.02%) |
Sep 02, 2020 | 26.01 | 26.01 | 25.84 | 25.92 | 26,982 | +0.01(+0.02%) |
Sep 01, 2020 | 25.97 | 25.97 | 25.89 | 25.91 | 8,384 | -0.02(-0.09%) |
Aug 31, 2020 | 25.97 | 25.97 | 25.87 | 25.94 | 35,676 | -0.05(-0.19%) |
Aug 28, 2020 | 25.98 | 26.01 | 25.96 | 25.99 | 23,941 | +0.01(+0.05%) |
Aug 27, 2020 | 26.01 | 26.02 | 25.89 | 25.97 | 9,915 | -0.05(-0.18%) |
Aug 26, 2020 | 26.06 | 26.06 | 25.96 | 26.02 | 17,352 | -0.02(-0.07%) |
Aug 25, 2020 | 26.10 | 26.10 | 25.93 | 26.04 | 14,249 | -0.09(-0.35%) |
Aug 24, 2020 | 26.08 | 26.16 | 26.06 | 26.13 | 90,700 | +0.04(+0.17%) |
Aug 21, 2020 | 26.09 | 26.10 | 25.99 | 26.09 | 8,495 | +0.09(+0.33%) |
Aug 20, 2020 | 26.13 | 26.13 | 25.98 | 26.00 | 26,578 | -0.12(-0.47%) |
Aug 19, 2020 | 26.18 | 26.18 | 26.07 | 26.12 | 36,028 | -0.05(-0.17%) |
Aug 18, 2020 | 26.18 | 26.23 | 26.15 | 26.17 | 16,356 | -0.05(-0.19%) |
Aug 17, 2020 | 26.22 | 26.24 | 26.19 | 26.22 | 8,112 | -0.02(-0.07%) |
Aug 14, 2020 | 26.23 | 26.25 | 26.19 | 26.23 | 19,197 | -0.02(-0.07%) |
Aug 13, 2020 | 26.24 | 26.27 | 26.23 | 26.25 | 5,438 | +0.02(+0.07%) |
Aug 12, 2020 | 26.12 | 26.28 | 26.12 | 26.23 | 22,985 | -0.06(-0.22%) |
Aug 11, 2020 | 26.27 | 26.30 | 26.21 | 26.29 | 23,729 | +0.06(+0.24%) |
Aug 10, 2020 | 26.18 | 26.33 | 26.18 | 26.23 | 10,922 | -0.02(-0.07%) |
Aug 07, 2020 | 26.26 | 26.28 | 26.21 | 26.25 | 20,411 | +0.05(+0.21%) |
Aug 06, 2020 | 26.16 | 26.23 | 26.14 | 26.19 | 7,391 | +0.05(+0.17%) |
Aug 05, 2020 | 26.14 | 26.18 | 26.10 | 26.15 | 8,493 | +0.05(+0.21%) |
Aug 04, 2020 | 26.01 | 26.15 | 26.01 | 26.09 | 13,904 | +0.05(+0.17%) |
Aug 03, 2020 | 26.11 | 26.11 | 26.00 | 26.05 | 5,450 | -0.03(-0.12%) |
Jul 31, 2020 | 26.07 | 26.11 | 26.02 | 26.08 | 10,950 | +0.06(+0.23%) |
Jul 30, 2020 | 26.04 | 26.05 | 25.99 | 26.02 | 3,932 | +0.04(+0.16%) |
Jul 29, 2020 | 25.88 | 25.98 | 25.88 | 25.98 | 12,339 | +0.01(+0.05%) |
Jul 28, 2020 | 25.88 | 26.05 | 25.88 | 25.97 | 10,587 | +0.07(+0.26%) |
Jul 27, 2020 | 25.89 | 25.96 | 25.87 | 25.90 | 11,852 | -0.09(-0.33%) |
Jul 24, 2020 | 26.00 | 26.01 | 25.95 | 25.98 | 8,737 | +0.04(+0.16%) |
Jul 23, 2020 | 25.92 | 25.98 | 25.88 | 25.94 | 20,774 | -0.01(-0.04%) |
Jul 22, 2020 | 25.79 | 25.97 | 25.79 | 25.95 | 36,033 | +0.15(+0.60%) |
Jul 21, 2020 | 25.95 | 25.95 | 25.77 | 25.80 | 58,954 | -0.11(-0.42%) |
Jul 20, 2020 | 25.93 | 25.93 | 25.81 | 25.91 | 5,723 | +0.05(+0.19%) |
Jul 17, 2020 | 25.87 | 25.91 | 25.83 | 25.86 | 11,613 | +0.05(+0.18%) |
Jul 16, 2020 | 25.72 | 25.84 | 25.72 | 25.81 | 11,133 | +0.08(+0.30%) |
Jul 15, 2020 | 25.81 | 25.81 | 25.69 | 25.74 | 74,159 | -0.01(-0.05%) |
Jul 14, 2020 | 25.64 | 25.76 | 25.64 | 25.75 | 10,112 | +0.00(+0.00%) |
Jul 13, 2020 | 25.72 | 25.75 | 25.69 | 25.75 | 10,636 | +0.03(+0.12%) |
Jul 10, 2020 | 25.72 | 25.75 | 25.62 | 25.72 | 8,959 | +0.08(+0.30%) |
Jul 09, 2020 | 25.60 | 25.66 | 25.60 | 25.64 | 3,833 | +0.06(+0.25%) |
Jul 08, 2020 | 25.52 | 25.60 | 25.52 | 25.58 | 4,665 | +0.04(+0.14%) |
Jul 07, 2020 | 25.43 | 25.58 | 25.43 | 25.54 | 3,362 | +0.09(+0.36%) |
Jul 06, 2020 | 25.44 | 25.50 | 25.43 | 25.45 | 17,026 | -0.08(-0.30%) |
Jul 02, 2020 | 25.54 | 25.60 | 25.52 | 25.53 | 8,184 | -0.01(-0.04%) |