Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.78 | 23.82 | 23.78 | 23.82 | 25,486 | +0.05(+0.19%) |
Oct 29, 2020 | 23.77 | 23.79 | 23.76 | 23.77 | 23,193 | -0.01(-0.04%) |
Oct 28, 2020 | 23.76 | 23.83 | 23.76 | 23.78 | 17,539 | -0.02(-0.09%) |
Oct 27, 2020 | 23.76 | 23.81 | 23.76 | 23.81 | 24,707 | +0.03(+0.13%) |
Oct 26, 2020 | 23.85 | 23.85 | 23.76 | 23.77 | 24,311 | +0.01(+0.06%) |
Oct 23, 2020 | 23.76 | 23.77 | 23.76 | 23.76 | 22,507 | -0.04(-0.17%) |
Oct 22, 2020 | 23.77 | 23.80 | 23.77 | 23.80 | 16,099 | +0.04(+0.15%) |
Oct 21, 2020 | 23.77 | 23.77 | 23.75 | 23.76 | 22,374 | -0.04(-0.15%) |
Oct 20, 2020 | 23.79 | 23.80 | 23.78 | 23.80 | 19,638 | -0.00(-0.00%) |
Oct 19, 2020 | 23.79 | 23.82 | 23.79 | 23.80 | 25,297 | -0.01(-0.05%) |
Oct 16, 2020 | 23.78 | 23.82 | 23.78 | 23.81 | 25,486 | +0.02(+0.09%) |
Oct 15, 2020 | 23.80 | 23.81 | 23.78 | 23.79 | 25,734 | -0.00(-0.02%) |
Oct 14, 2020 | 23.79 | 23.80 | 23.78 | 23.80 | 32,253 | +0.00(+0.00%) |
Oct 13, 2020 | 23.77 | 23.82 | 23.77 | 23.80 | 152,702 | +0.00(+0.00%) |
Oct 12, 2020 | 23.77 | 23.81 | 23.76 | 23.80 | 38,430 | +0.03(+0.13%) |
Oct 09, 2020 | 23.75 | 23.79 | 23.75 | 23.76 | 14,784 | -0.01(-0.02%) |
Oct 08, 2020 | 23.76 | 23.79 | 23.76 | 23.77 | 24,421 | -0.02(-0.07%) |
Oct 07, 2020 | 23.77 | 23.80 | 23.77 | 23.79 | 12,901 | -0.04(-0.15%) |
Oct 06, 2020 | 23.84 | 23.84 | 23.80 | 23.82 | 18,769 | -0.02(-0.09%) |
Oct 05, 2020 | 23.84 | 23.86 | 23.84 | 23.84 | 27,812 | -0.00(-0.01%) |
Oct 02, 2020 | 23.83 | 23.86 | 23.83 | 23.85 | 21,073 | -0.01(-0.06%) |
Oct 01, 2020 | 23.87 | 23.87 | 23.86 | 23.86 | 14,085 | -0.02(-0.06%) |
Sep 30, 2020 | 23.89 | 23.89 | 23.87 | 23.88 | 29,303 | -0.02(-0.09%) |
Sep 29, 2020 | 23.95 | 23.95 | 23.88 | 23.90 | 52,830 | -0.01(-0.04%) |
Sep 28, 2020 | 23.88 | 23.92 | 23.88 | 23.91 | 15,068 | -0.05(-0.21%) |
Sep 25, 2020 | 23.88 | 23.96 | 23.88 | 23.96 | 34,596 | +0.04(+0.19%) |
Sep 24, 2020 | 23.91 | 23.91 | 23.90 | 23.91 | 14,838 | +0.02(+0.09%) |
Sep 23, 2020 | 23.88 | 23.90 | 23.88 | 23.89 | 14,735 | +0.01(+0.03%) |
Sep 22, 2020 | 23.88 | 23.91 | 23.88 | 23.88 | 21,674 | +0.02(+0.07%) |
Sep 21, 2020 | 23.88 | 23.91 | 23.87 | 23.87 | 283,723 | -0.03(-0.13%) |
Sep 18, 2020 | 23.87 | 23.90 | 23.87 | 23.90 | 18,790 | +0.02(+0.09%) |
Sep 17, 2020 | 23.86 | 23.88 | 23.86 | 23.88 | 17,640 | +0.00(+0.00%) |
Sep 16, 2020 | 23.85 | 23.88 | 23.85 | 23.88 | 16,306 | -0.01(-0.03%) |
Sep 15, 2020 | 23.85 | 23.88 | 23.85 | 23.88 | 23,488 | +0.03(+0.11%) |
Sep 14, 2020 | 23.83 | 23.88 | 23.83 | 23.86 | 22,897 | -0.01(-0.03%) |
Sep 11, 2020 | 23.93 | 23.93 | 23.83 | 23.86 | 15,032 | +0.02(+0.07%) |
Sep 10, 2020 | 23.84 | 23.86 | 23.84 | 23.85 | 18,859 | -0.02(-0.08%) |
Sep 09, 2020 | 23.84 | 24.89 | 23.84 | 23.87 | 59,979 | +0.02(+0.07%) |
Sep 08, 2020 | 23.85 | 23.88 | 23.84 | 23.85 | 19,240 | +0.00(+0.01%) |
Sep 04, 2020 | 23.83 | 23.85 | 23.83 | 23.85 | 17,464 | -0.05(-0.19%) |
Sep 03, 2020 | 23.83 | 23.89 | 23.74 | 23.89 | 29,222 | +0.04(+0.15%) |
Sep 02, 2020 | 23.84 | 23.88 | 23.84 | 23.86 | 15,271 | -0.02(-0.09%) |
Sep 01, 2020 | 23.85 | 23.92 | 23.85 | 23.88 | 38,384 | +0.01(+0.05%) |
Aug 31, 2020 | 23.93 | 23.93 | 23.85 | 23.87 | 11,140 | -0.02(-0.08%) |
Aug 28, 2020 | 23.95 | 23.95 | 23.88 | 23.89 | 5,648 | +0.03(+0.14%) |
Aug 27, 2020 | 23.86 | 23.86 | 23.85 | 23.85 | 6,039 | -0.05(-0.19%) |
Aug 26, 2020 | 23.94 | 23.94 | 23.88 | 23.90 | 11,557 | -0.03(-0.13%) |
Aug 25, 2020 | 23.97 | 23.97 | 23.89 | 23.93 | 7,269 | -0.04(-0.15%) |
Aug 24, 2020 | 23.95 | 23.97 | 23.95 | 23.97 | 698 | +0.05(+0.22%) |
Aug 21, 2020 | 23.93 | 23.96 | 23.91 | 23.92 | 31,342 | -0.00(-0.01%) |
Aug 20, 2020 | 23.94 | 23.94 | 23.92 | 23.92 | 1,715 | -0.04(-0.15%) |
Aug 19, 2020 | 23.99 | 23.99 | 23.96 | 23.96 | 808 | -0.05(-0.20%) |
Aug 18, 2020 | 24.00 | 24.02 | 24.00 | 24.00 | 2,641 | -0.00(-0.02%) |
Aug 17, 2020 | 24.00 | 24.01 | 23.99 | 24.01 | 1,372 | -0.02(-0.09%) |
Aug 14, 2020 | 24.03 | 24.03 | 24.03 | 24.03 | 110 | -0.00(-0.02%) |
Aug 13, 2020 | 24.04 | 24.06 | 24.03 | 24.04 | 1,816 | -0.04(-0.15%) |
Aug 12, 2020 | 24.10 | 24.10 | 24.06 | 24.07 | 21,077 | -0.04(-0.18%) |
Aug 11, 2020 | 24.10 | 24.14 | 24.10 | 24.12 | 4,343 | +0.01(+0.05%) |
Aug 10, 2020 | 24.12 | 24.12 | 24.10 | 24.10 | 1,328 | +0.05(+0.23%) |
Aug 07, 2020 | 24.01 | 24.05 | 24.01 | 24.05 | 16,612 | +0.03(+0.11%) |
Aug 06, 2020 | 24.01 | 24.04 | 24.01 | 24.02 | 13,010 | +0.01(+0.06%) |
Aug 05, 2020 | 24.02 | 24.02 | 24.01 | 24.01 | 2,381 | +0.02(+0.09%) |
Aug 04, 2020 | 23.99 | 24.00 | 23.98 | 23.99 | 20,196 | -0.02(-0.09%) |