Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.99 | 24.22 | 23.91 | 24.04 | 5,673 | +0.52(+2.23%) |
Sep 29, 2020 | 23.64 | 23.64 | 23.52 | 23.52 | 1,656 | -0.24(-1.01%) |
Sep 28, 2020 | 22.60 | 24.22 | 22.60 | 23.76 | 6,774 | +0.18(+0.75%) |
Sep 25, 2020 | 23.39 | 23.58 | 23.39 | 23.58 | 302 | +0.21(+0.91%) |
Sep 24, 2020 | 22.84 | 23.37 | 22.38 | 23.37 | 13,982 | +0.39(+1.70%) |
Sep 23, 2020 | 23.82 | 23.82 | 22.96 | 22.98 | 349 | -0.77(-3.26%) |
Sep 22, 2020 | 23.74 | 23.77 | 23.69 | 23.75 | 1,814 | +0.01(+0.06%) |
Sep 21, 2020 | 23.70 | 23.75 | 23.70 | 23.74 | 422 | -0.59(-2.44%) |
Sep 18, 2020 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | -0.11(-0.47%) |
Sep 17, 2020 | 24.31 | 24.45 | 24.31 | 24.45 | 123 | -0.15(-0.60%) |
Sep 16, 2020 | 24.75 | 24.75 | 24.52 | 24.60 | 409 | +0.11(+0.43%) |
Sep 15, 2020 | 24.45 | 24.49 | 24.45 | 24.49 | 1,669 | +0.04(+0.16%) |
Sep 14, 2020 | 24.47 | 24.47 | 24.45 | 24.45 | 809 | +0.21(+0.88%) |
Sep 11, 2020 | 23.96 | 24.24 | 23.96 | 24.24 | 1,310 | +0.25(+1.03%) |
Sep 10, 2020 | 24.48 | 24.48 | 22.73 | 23.99 | 14,454 | -0.47(-1.94%) |
Sep 09, 2020 | 24.50 | 24.51 | 24.41 | 24.47 | 5,815 | +0.31(+1.29%) |
Sep 08, 2020 | 24.22 | 24.40 | 24.15 | 24.15 | 4,568 | -0.50(-2.04%) |
Sep 04, 2020 | 24.48 | 24.66 | 24.37 | 24.66 | 605 | +0.07(+0.28%) |
Sep 03, 2020 | 25.04 | 25.21 | 24.46 | 24.59 | 1,031 | -0.43(-1.71%) |
Sep 02, 2020 | 23.08 | 25.02 | 23.08 | 25.02 | 1,487 | +0.35(+1.42%) |
Sep 01, 2020 | 24.61 | 24.67 | 24.61 | 24.67 | 352 | -0.08(-0.33%) |
Aug 31, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 140 | -0.14(-0.56%) |
Aug 28, 2020 | 24.71 | 24.89 | 24.71 | 24.89 | 1,008 | +0.12(+0.49%) |
Aug 27, 2020 | 24.70 | 24.77 | 24.69 | 24.77 | 1,556 | +0.17(+0.70%) |
Aug 26, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 151 | -0.07(-0.26%) |
Aug 25, 2020 | 24.55 | 24.70 | 24.53 | 24.66 | 1,562 | +0.02(+0.08%) |
Aug 24, 2020 | 23.42 | 24.64 | 23.42 | 24.64 | 3,400 | +0.40(+1.66%) |
Aug 21, 2020 | 24.23 | 24.26 | 24.22 | 24.24 | 1,210 | -0.09(-0.38%) |
Aug 20, 2020 | 24.33 | 24.33 | 24.33 | 24.33 | 290 | -0.14(-0.57%) |
Aug 19, 2020 | 24.59 | 24.62 | 23.65 | 24.47 | 1,985 | -0.16(-0.63%) |
Aug 18, 2020 | 24.51 | 24.63 | 24.51 | 24.63 | 251 | +0.01(+0.05%) |
Aug 17, 2020 | 24.41 | 24.77 | 24.41 | 24.61 | 993 | -0.10(-0.41%) |
Aug 14, 2020 | 24.65 | 24.72 | 24.65 | 24.72 | 403 | +0.09(+0.37%) |
Aug 13, 2020 | 24.60 | 24.72 | 24.60 | 24.62 | 1,135 | -0.24(-0.96%) |
Aug 12, 2020 | 24.84 | 24.88 | 24.84 | 24.86 | 291 | +0.24(+0.97%) |
Aug 11, 2020 | 24.79 | 25.01 | 24.62 | 24.62 | 1,184 | +0.00(+0.01%) |
Aug 10, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 100 | +0.28(+1.14%) |
Aug 07, 2020 | 24.19 | 24.35 | 24.19 | 24.35 | 403 | +0.28(+1.18%) |
Aug 06, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | -0.02(-0.08%) |
Aug 05, 2020 | 24.05 | 24.08 | 23.99 | 24.08 | 3,843 | +0.13(+0.54%) |
Aug 04, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 195 | +0.11(+0.45%) |
Aug 03, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 320 | +0.13(+0.56%) |
Jul 31, 2020 | 23.69 | 23.71 | 23.45 | 23.71 | 3,630 | -0.14(-0.59%) |
Jul 30, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 171 | -0.22(-0.90%) |
Jul 29, 2020 | 23.81 | 24.07 | 23.81 | 24.07 | 1,924 | +0.26(+1.08%) |
Jul 28, 2020 | 23.85 | 23.85 | 23.81 | 23.81 | 1,094 | -0.03(-0.14%) |
Jul 27, 2020 | 21.86 | 23.84 | 21.82 | 23.84 | 2,500 | +0.09(+0.38%) |
Jul 24, 2020 | 23.80 | 23.91 | 23.75 | 23.75 | 1,210 | -0.17(-0.73%) |
Jul 23, 2020 | 23.80 | 23.97 | 23.80 | 23.93 | 1,046 | -0.05(-0.21%) |
Jul 22, 2020 | 23.85 | 23.98 | 23.80 | 23.98 | 2,089 | +0.14(+0.59%) |
Jul 21, 2020 | 24.80 | 24.80 | 23.75 | 23.83 | 2,442 | +0.32(+1.38%) |
Jul 20, 2020 | 21.82 | 23.58 | 21.82 | 23.51 | 4,093 | -0.24(-1.02%) |
Jul 17, 2020 | 23.71 | 23.75 | 23.71 | 23.75 | 201 | +0.10(+0.44%) |
Jul 16, 2020 | 23.64 | 23.77 | 23.64 | 23.65 | 5,720 | +0.03(+0.12%) |
Jul 15, 2020 | 23.49 | 23.62 | 23.49 | 23.62 | 1,719 | +0.27(+1.16%) |
Jul 14, 2020 | 23.16 | 23.35 | 23.16 | 23.35 | 5,776 | +0.33(+1.41%) |
Jul 13, 2020 | 23.03 | 23.03 | 23.03 | 23.03 | 445 | +0.04(+0.19%) |
Jul 10, 2020 | 21.64 | 22.98 | 21.64 | 22.98 | 403 | +0.43(+1.91%) |
Jul 09, 2020 | 22.80 | 22.80 | 22.55 | 22.55 | 1,176 | -0.43(-1.88%) |
Jul 08, 2020 | 22.99 | 22.99 | 22.84 | 22.98 | 651 | +0.05(+0.20%) |
Jul 07, 2020 | 23.11 | 23.13 | 22.94 | 22.94 | 2,477 | -0.35(-1.52%) |
Jul 06, 2020 | 22.81 | 23.44 | 22.81 | 23.29 | 5,844 | +0.23(+1.01%) |
Jul 02, 2020 | 23.34 | 23.37 | 23.06 | 23.06 | 3,730 | +0.10(+0.46%) |