Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.33 | 24.36 | 24.30 | 24.30 | 3,557 | -0.04(-0.16%) |
Sep 29, 2020 | 24.30 | 24.38 | 24.30 | 24.34 | 12,775 | -0.01(-0.04%) |
Sep 28, 2020 | 24.37 | 24.37 | 24.35 | 24.35 | 541 | +0.00(+0.02%) |
Sep 25, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 110 | -0.00(-0.02%) |
Sep 24, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 3 | -0.03(-0.11%) |
Sep 23, 2020 | 24.37 | 24.47 | 24.36 | 24.38 | 2,338 | +0.01(+0.04%) |
Sep 22, 2020 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.04(+0.15%) |
Sep 21, 2020 | 24.34 | 24.37 | 24.29 | 24.33 | 9,717 | +0.00(+0.02%) |
Sep 18, 2020 | 24.29 | 24.33 | 24.29 | 24.33 | 221 | -0.02(-0.07%) |
Sep 17, 2020 | 24.37 | 24.37 | 24.33 | 24.34 | 9,045 | +0.03(+0.13%) |
Sep 16, 2020 | 24.35 | 24.35 | 24.31 | 24.31 | 7,370 | -0.02(-0.09%) |
Sep 15, 2020 | 24.31 | 24.35 | 24.31 | 24.34 | 2,322 | +0.00(+0.00%) |
Sep 14, 2020 | 24.33 | 24.35 | 24.33 | 24.34 | 5,620 | +0.00(+0.02%) |
Sep 10, 2020 | 24.33 | 24.33 | 24.33 | 0 | +0.01(+0.04%) | |
Sep 09, 2020 | 24.31 | 24.32 | 24.31 | 24.32 | 1,790 | +0.02(+0.07%) |
Sep 08, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 152 | -0.00(-0.00%) |
Sep 04, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 110 | -0.00(-0.02%) |
Sep 03, 2020 | 24.34 | 24.34 | 24.31 | 24.31 | 478 | +0.00(+0.02%) |
Sep 02, 2020 | 24.31 | 24.33 | 24.29 | 24.30 | 2,883 | -0.00(-0.02%) |
Sep 01, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 142 | -0.00(-0.02%) |
Aug 31, 2020 | 24.31 | 24.33 | 24.31 | 24.31 | 1,718 | -0.00(-0.00%) |
Aug 27, 2020 | 24.31 | 24.31 | 24.31 | 0 | -0.09(-0.37%) | |
Aug 25, 2020 | 24.40 | 24.40 | 24.40 | 0 | -0.02(-0.07%) | |
Aug 24, 2020 | 24.42 | 24.45 | 24.41 | 24.42 | 1,065 | +0.02(+0.07%) |
Aug 21, 2020 | 24.45 | 24.46 | 24.40 | 24.40 | 16,614 | -0.03(-0.11%) |
Aug 20, 2020 | 24.48 | 24.48 | 24.40 | 24.43 | 4,162 | -0.06(-0.26%) |
Aug 19, 2020 | 24.50 | 24.51 | 24.46 | 24.49 | 8,767 | -0.04(-0.17%) |
Aug 18, 2020 | 24.50 | 24.53 | 24.50 | 24.53 | 8,122 | -0.03(-0.11%) |
Aug 17, 2020 | 24.55 | 24.56 | 24.55 | 24.56 | 204 | -0.01(-0.05%) |
Aug 14, 2020 | 24.58 | 24.58 | 24.53 | 24.57 | 6,424 | -0.03(-0.11%) |
Aug 13, 2020 | 24.61 | 24.61 | 24.60 | 24.60 | 887 | -0.00(-0.02%) |
Aug 12, 2020 | 24.60 | 24.61 | 24.60 | 24.61 | 176 | -0.05(-0.20%) |
Aug 11, 2020 | 24.65 | 24.68 | 24.65 | 24.66 | 1,655 | -0.01(-0.04%) |
Aug 10, 2020 | 24.68 | 25.01 | 24.66 | 24.67 | 1,993 | +0.03(+0.12%) |
Aug 07, 2020 | 24.65 | 24.66 | 24.64 | 24.64 | 6,867 | +0.01(+0.03%) |
Aug 06, 2020 | 24.64 | 24.66 | 24.63 | 24.63 | 5,653 | +0.05(+0.22%) |
Aug 05, 2020 | 24.61 | 24.61 | 24.58 | 24.58 | 404,656 | +0.01(+0.04%) |
Aug 04, 2020 | 24.56 | 24.57 | 24.56 | 24.57 | 395 | +0.05(+0.18%) |
Aug 03, 2020 | 24.55 | 24.55 | 24.49 | 24.52 | 4,787 | +0.00(+0.00%) |
Jul 31, 2020 | 24.52 | 24.55 | 24.52 | 24.52 | 2,658 | +0.02(+0.08%) |
Jul 30, 2020 | 24.51 | 24.65 | 24.50 | 24.50 | 7,217 | +0.07(+0.28%) |
Jul 29, 2020 | 24.42 | 24.43 | 24.42 | 24.43 | 332 | +0.04(+0.17%) |
Jul 28, 2020 | 24.37 | 24.39 | 24.37 | 24.39 | 468 | +0.02(+0.07%) |
Jul 27, 2020 | 24.38 | 24.38 | 24.37 | 24.37 | 1,731 | -0.03(-0.12%) |
Jul 24, 2020 | 24.41 | 24.41 | 24.39 | 24.40 | 4,882 | +0.02(+0.07%) |
Jul 23, 2020 | 24.39 | 24.41 | 24.37 | 24.39 | 3,305 | +0.03(+0.13%) |
Jul 22, 2020 | 24.37 | 24.37 | 24.36 | 24.36 | 200 | +0.05(+0.19%) |
Jul 21, 2020 | 24.36 | 24.36 | 24.31 | 24.31 | 334 | +0.00(+0.00%) |
Jul 20, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 42 | +0.05(+0.19%) |
Jul 17, 2020 | 24.28 | 24.28 | 24.27 | 24.27 | 1,664 | +0.00(+0.00%) |
Jul 16, 2020 | 24.29 | 24.29 | 24.27 | 24.27 | 2,812 | +0.05(+0.22%) |
Jul 15, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 24 | +0.00(+0.00%) |
Jul 14, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.04(+0.15%) |
Jul 13, 2020 | 24.40 | 24.40 | 24.11 | 24.18 | 6,484 | +0.01(+0.04%) |
Jul 10, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.05(+0.22%) |
Jul 09, 2020 | 24.12 | 24.12 | 24.11 | 24.11 | 30,213 | +0.01(+0.03%) |
Jul 08, 2020 | 24.10 | 24.11 | 24.06 | 24.11 | 1,935 | +0.05(+0.21%) |
Jul 07, 2020 | 24.04 | 24.10 | 24.01 | 24.05 | 2,652 | +0.02(+0.08%) |
Jul 06, 2020 | 24.01 | 24.04 | 24.01 | 24.04 | 4,646 | +0.02(+0.09%) |
Jul 02, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 110 | +0.01(+0.04%) |