Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.15 | 25.31 | 25.13 | 25.26 | 2,469,582 | +0.17(+0.69%) |
Sep 29, 2020 | 25.08 | 25.16 | 25.01 | 25.09 | 1,639,600 | +0.07(+0.26%) |
Sep 28, 2020 | 25.10 | 25.13 | 24.90 | 25.03 | 3,178,508 | -0.02(-0.07%) |
Sep 25, 2020 | 25.10 | 25.13 | 24.95 | 25.04 | 3,357,099 | -0.13(-0.52%) |
Sep 24, 2020 | 25.04 | 25.24 | 24.94 | 25.17 | 4,104,895 | +0.16(+0.65%) |
Sep 23, 2020 | 25.21 | 25.26 | 24.98 | 25.01 | 3,161,021 | -0.39(-1.55%) |
Sep 22, 2020 | 25.58 | 25.61 | 25.36 | 25.40 | 3,792,028 | -0.11(-0.42%) |
Sep 21, 2020 | 25.58 | 25.58 | 25.40 | 25.51 | 2,839,116 | -0.33(-1.27%) |
Sep 18, 2020 | 26.00 | 26.00 | 25.83 | 25.84 | 2,235,299 | -0.13(-0.50%) |
Sep 17, 2020 | 25.93 | 25.99 | 25.87 | 25.97 | 2,952,271 | +0.01(+0.03%) |
Sep 16, 2020 | 25.97 | 26.07 | 25.92 | 25.96 | 1,846,318 | +0.02(+0.06%) |
Sep 15, 2020 | 25.94 | 25.99 | 25.90 | 25.94 | 1,873,431 | +0.08(+0.32%) |
Sep 14, 2020 | 25.81 | 25.86 | 25.75 | 25.86 | 867,990 | +0.11(+0.45%) |
Sep 11, 2020 | 25.80 | 25.80 | 25.66 | 25.75 | 1,265,839 | +0.10(+0.38%) |
Sep 10, 2020 | 25.82 | 25.85 | 25.63 | 25.65 | 2,629,006 | -0.11(-0.41%) |
Sep 09, 2020 | 25.76 | 25.81 | 25.72 | 25.76 | 679,338 | +0.21(+0.83%) |
Sep 08, 2020 | 25.56 | 25.64 | 25.47 | 25.54 | 3,253,677 | -0.19(-0.73%) |
Sep 04, 2020 | 25.76 | 25.79 | 25.66 | 25.73 | 2,029,737 | -0.02(-0.10%) |
Sep 03, 2020 | 25.79 | 25.81 | 25.65 | 25.76 | 2,606,379 | +0.02(+0.06%) |
Sep 02, 2020 | 25.79 | 25.79 | 25.64 | 25.74 | 2,104,492 | -0.15(-0.57%) |
Sep 01, 2020 | 25.87 | 25.93 | 25.85 | 25.89 | 1,676,973 | +0.18(+0.72%) |
Aug 31, 2020 | 25.74 | 25.74 | 25.68 | 25.70 | 2,773,470 | -0.10(-0.38%) |
Aug 28, 2020 | 25.65 | 25.81 | 25.62 | 25.80 | 2,939,650 | +0.39(+1.54%) |
Aug 27, 2020 | 25.50 | 25.51 | 25.33 | 25.41 | 1,544,232 | -0.04(-0.16%) |
Aug 26, 2020 | 25.45 | 25.47 | 25.39 | 25.45 | 3,111,294 | -0.06(-0.22%) |
Aug 25, 2020 | 25.46 | 25.52 | 25.39 | 25.51 | 526,963 | +0.06(+0.22%) |
Aug 24, 2020 | 25.49 | 25.51 | 25.42 | 25.45 | 889,807 | +0.06(+0.23%) |
Aug 21, 2020 | 25.43 | 25.44 | 25.37 | 25.39 | 1,409,468 | -0.16(-0.61%) |
Aug 20, 2020 | 25.36 | 25.55 | 25.34 | 25.55 | 3,316,827 | +0.06(+0.22%) |
Aug 19, 2020 | 25.64 | 25.66 | 25.43 | 25.49 | 1,590,578 | -0.10(-0.38%) |
Aug 18, 2020 | 25.58 | 25.60 | 25.48 | 25.59 | 1,213,712 | +0.17(+0.67%) |
Aug 17, 2020 | 25.42 | 25.47 | 25.35 | 25.42 | 2,009,037 | -0.10(-0.38%) |
Aug 14, 2020 | 25.53 | 25.53 | 25.46 | 25.52 | 998,062 | +0.05(+0.19%) |
Aug 13, 2020 | 25.47 | 25.51 | 25.42 | 25.47 | 1,422,902 | +0.03(+0.13%) |
Aug 12, 2020 | 25.43 | 25.47 | 25.38 | 25.43 | 1,701,784 | +0.05(+0.19%) |
Aug 11, 2020 | 25.44 | 25.47 | 25.37 | 25.39 | 2,118,698 | +0.04(+0.16%) |
Aug 10, 2020 | 25.49 | 25.51 | 25.34 | 25.34 | 1,989,383 | -0.07(-0.29%) |
Aug 07, 2020 | 25.50 | 25.50 | 25.38 | 25.42 | 2,204,462 | -0.19(-0.73%) |
Aug 06, 2020 | 25.59 | 25.65 | 25.55 | 25.61 | 1,922,575 | -0.07(-0.29%) |
Aug 05, 2020 | 25.72 | 25.82 | 25.66 | 25.68 | 5,709,987 | +0.02(+0.06%) |
Aug 04, 2020 | 25.51 | 25.66 | 25.47 | 25.66 | 4,105,406 | +0.06(+0.22%) |
Aug 03, 2020 | 25.60 | 25.61 | 25.53 | 25.61 | 1,136,309 | -0.04(-0.15%) |
Jul 31, 2020 | 25.82 | 25.82 | 25.64 | 25.64 | 1,796,378 | -0.17(-0.66%) |
Jul 30, 2020 | 25.81 | 25.82 | 25.70 | 25.81 | 1,311,215 | -0.05(-0.19%) |
Jul 29, 2020 | 25.88 | 25.89 | 25.80 | 25.86 | 1,248,031 | +0.05(+0.19%) |
Jul 28, 2020 | 25.81 | 25.86 | 25.76 | 25.81 | 1,545,737 | -0.08(-0.31%) |
Jul 27, 2020 | 25.78 | 25.92 | 25.77 | 25.90 | 1,751,231 | +0.23(+0.89%) |
Jul 24, 2020 | 25.67 | 25.70 | 25.60 | 25.67 | 2,509,905 | +0.02(+0.06%) |
Jul 23, 2020 | 25.65 | 25.76 | 25.63 | 25.65 | 1,892,175 | -0.08(-0.32%) |
Jul 22, 2020 | 25.75 | 25.79 | 25.68 | 25.73 | 3,468,900 | +0.11(+0.44%) |
Jul 21, 2020 | 25.55 | 25.65 | 25.51 | 25.62 | 4,709,849 | +0.24(+0.96%) |
Jul 20, 2020 | 25.23 | 25.38 | 25.22 | 25.38 | 1,038,490 | +0.11(+0.45%) |
Jul 17, 2020 | 25.29 | 25.29 | 25.25 | 25.26 | 638,898 | +0.02(+0.10%) |
Jul 16, 2020 | 25.29 | 25.37 | 25.16 | 25.24 | 6,991,412 | -0.13(-0.51%) |
Jul 15, 2020 | 25.44 | 25.45 | 25.34 | 25.37 | 879,498 | +0.04(+0.16%) |
Jul 14, 2020 | 25.17 | 25.33 | 25.14 | 25.33 | 693,576 | +0.13(+0.52%) |
Jul 13, 2020 | 25.29 | 25.32 | 25.16 | 25.20 | 952,903 | -0.11(-0.42%) |
Jul 10, 2020 | 25.24 | 25.31 | 25.24 | 25.30 | 1,031,744 | +0.08(+0.32%) |
Jul 09, 2020 | 25.29 | 25.34 | 25.16 | 25.22 | 1,750,620 | +0.02(+0.06%) |
Jul 08, 2020 | 25.05 | 25.21 | 25.03 | 25.21 | 3,300,700 | +0.21(+0.84%) |
Jul 07, 2020 | 25.02 | 25.16 | 24.95 | 24.99 | 11,934,802 | -0.10(-0.39%) |
Jul 06, 2020 | 25.09 | 25.15 | 25.02 | 25.09 | 1,696,603 | +0.00(+0.00%) |
Jul 02, 2020 | 25.12 | 25.17 | 25.03 | 25.09 | 694,315 | +0.11(+0.46%) |