Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.26 | 25.60 | 24.38 | 24.46 | 673,271 | -0.57(-2.29%) |
Sep 29, 2020 | 25.22 | 25.22 | 24.47 | 25.03 | 463,884 | -0.24(-0.95%) |
Sep 28, 2020 | 25.12 | 25.68 | 24.85 | 25.27 | 465,631 | +0.46(+1.86%) |
Sep 25, 2020 | 24.85 | 25.06 | 23.97 | 24.81 | 851,288 | +1.60(+6.89%) |
Sep 24, 2020 | 22.94 | 23.60 | 22.42 | 23.21 | 412,926 | +0.42(+1.82%) |
Sep 23, 2020 | 23.59 | 23.94 | 22.79 | 22.79 | 420,113 | -0.88(-3.71%) |
Sep 22, 2020 | 23.51 | 23.84 | 23.23 | 23.67 | 551,053 | +0.06(+0.24%) |
Sep 21, 2020 | 24.35 | 24.48 | 23.24 | 23.61 | 638,480 | -1.56(-6.20%) |
Sep 18, 2020 | 26.19 | 26.20 | 25.03 | 25.18 | 1,332,545 | -0.50(-1.94%) |
Sep 17, 2020 | 24.97 | 25.68 | 24.58 | 25.68 | 720,680 | +0.46(+1.80%) |
Sep 16, 2020 | 25.50 | 25.86 | 25.18 | 25.22 | 555,176 | -0.19(-0.76%) |
Sep 15, 2020 | 25.28 | 25.67 | 24.79 | 25.41 | 467,288 | +0.31(+1.24%) |
Sep 14, 2020 | 24.80 | 25.19 | 24.62 | 25.10 | 428,369 | +0.56(+2.28%) |
Sep 11, 2020 | 24.67 | 24.84 | 24.24 | 24.54 | 442,318 | -0.01(-0.04%) |
Sep 10, 2020 | 25.28 | 25.50 | 24.54 | 24.55 | 647,992 | -0.67(-2.66%) |
Sep 09, 2020 | 24.94 | 25.38 | 24.57 | 25.22 | 526,483 | +0.40(+1.63%) |
Sep 08, 2020 | 25.39 | 25.39 | 24.64 | 24.82 | 759,680 | -0.74(-2.91%) |
Sep 04, 2020 | 25.16 | 25.60 | 24.50 | 25.56 | 741,630 | +0.94(+3.80%) |
Sep 03, 2020 | 25.46 | 25.80 | 24.52 | 24.62 | 593,523 | -0.84(-3.31%) |
Sep 02, 2020 | 24.84 | 25.63 | 24.60 | 25.47 | 549,566 | +0.89(+3.62%) |
Sep 01, 2020 | 23.21 | 24.60 | 22.98 | 24.58 | 462,070 | +1.17(+4.98%) |
Aug 31, 2020 | 24.39 | 24.49 | 23.41 | 23.41 | 631,184 | -1.17(-4.78%) |
Aug 28, 2020 | 24.36 | 24.60 | 23.89 | 24.59 | 293,425 | +0.32(+1.32%) |
Aug 27, 2020 | 24.30 | 24.73 | 23.94 | 24.27 | 328,755 | +0.42(+1.77%) |
Aug 26, 2020 | 24.40 | 24.41 | 23.61 | 23.84 | 380,490 | -0.68(-2.77%) |
Aug 25, 2020 | 25.02 | 25.34 | 23.97 | 24.52 | 634,219 | -0.35(-1.40%) |
Aug 24, 2020 | 24.15 | 24.88 | 23.75 | 24.87 | 462,292 | +1.08(+4.55%) |
Aug 21, 2020 | 23.64 | 23.94 | 23.49 | 23.79 | 469,677 | -0.15(-0.61%) |
Aug 20, 2020 | 23.53 | 24.04 | 23.38 | 23.94 | 427,979 | +0.11(+0.46%) |
Aug 19, 2020 | 23.92 | 24.19 | 23.51 | 23.83 | 367,174 | +0.24(+1.01%) |
Aug 18, 2020 | 23.97 | 23.98 | 23.49 | 23.59 | 279,795 | -0.25(-1.04%) |
Aug 17, 2020 | 24.28 | 24.39 | 23.69 | 23.84 | 632,364 | -0.24(-0.99%) |
Aug 14, 2020 | 24.04 | 24.30 | 23.08 | 24.07 | 303,671 | -0.25(-1.02%) |
Aug 13, 2020 | 24.73 | 24.87 | 24.06 | 24.32 | 386,725 | -0.65(-2.61%) |
Aug 12, 2020 | 25.48 | 25.53 | 24.66 | 24.97 | 542,649 | +0.00(+0.00%) |
Aug 11, 2020 | 24.77 | 25.69 | 24.67 | 24.97 | 671,565 | +0.53(+2.18%) |
Aug 10, 2020 | 23.57 | 24.66 | 23.57 | 24.44 | 661,733 | +0.71(+2.98%) |
Aug 07, 2020 | 22.56 | 23.76 | 22.34 | 23.73 | 619,442 | +1.05(+4.61%) |
Aug 06, 2020 | 22.93 | 22.93 | 22.59 | 22.69 | 396,839 | -0.18(-0.80%) |
Aug 05, 2020 | 22.84 | 23.03 | 22.65 | 22.87 | 378,096 | +0.46(+2.05%) |
Aug 04, 2020 | 21.99 | 22.50 | 21.91 | 22.41 | 385,083 | +0.21(+0.95%) |
Aug 03, 2020 | 22.22 | 22.50 | 21.77 | 22.20 | 506,280 | +0.28(+1.26%) |
Jul 31, 2020 | 22.04 | 22.04 | 21.30 | 21.93 | 578,785 | -0.25(-1.12%) |
Jul 30, 2020 | 22.61 | 22.91 | 21.79 | 22.17 | 484,594 | -0.98(-4.24%) |
Jul 29, 2020 | 22.42 | 23.17 | 22.39 | 23.16 | 289,066 | +0.66(+2.94%) |
Jul 28, 2020 | 23.16 | 23.34 | 22.48 | 22.50 | 418,286 | -0.86(-3.69%) |
Jul 27, 2020 | 22.68 | 23.38 | 22.52 | 23.36 | 555,038 | +0.63(+2.79%) |
Jul 24, 2020 | 22.98 | 23.03 | 22.42 | 22.72 | 426,949 | -0.37(-1.59%) |
Jul 23, 2020 | 23.68 | 23.84 | 22.72 | 23.09 | 882,764 | -0.88(-3.67%) |
Jul 22, 2020 | 23.24 | 24.30 | 22.86 | 23.97 | 1,051,652 | +0.37(+1.55%) |
Jul 21, 2020 | 23.66 | 24.06 | 23.38 | 23.61 | 702,100 | +0.14(+0.59%) |
Jul 20, 2020 | 23.90 | 23.91 | 23.17 | 23.47 | 511,879 | -0.53(-2.22%) |
Jul 17, 2020 | 23.93 | 24.39 | 23.67 | 24.00 | 980,992 | +0.23(+0.97%) |
Jul 16, 2020 | 24.05 | 24.05 | 23.56 | 23.77 | 417,131 | -0.39(-1.63%) |
Jul 15, 2020 | 24.01 | 24.39 | 23.79 | 24.17 | 889,797 | +1.02(+4.40%) |
Jul 14, 2020 | 23.15 | 23.27 | 22.66 | 23.15 | 686,851 | -0.07(-0.32%) |