Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.28 | 24.30 | 23.95 | 24.08 | 4,149 | +0.13(+0.54%) |
Sep 29, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 648 | -0.26(-1.08%) |
Sep 28, 2020 | 24.25 | 24.33 | 24.21 | 24.21 | 4,171 | +0.51(+2.13%) |
Sep 25, 2020 | 23.25 | 23.71 | 23.25 | 23.71 | 7,408 | +0.46(+1.98%) |
Sep 24, 2020 | 23.09 | 23.44 | 23.09 | 23.25 | 3,288 | +0.08(+0.37%) |
Sep 23, 2020 | 23.94 | 23.94 | 23.16 | 23.16 | 2,031 | -0.69(-2.90%) |
Sep 22, 2020 | 23.87 | 24.13 | 23.84 | 23.86 | 3,535 | +0.24(+1.03%) |
Sep 21, 2020 | 24.18 | 24.18 | 23.61 | 23.61 | 27,798 | -0.94(-3.82%) |
Sep 18, 2020 | 24.96 | 24.96 | 24.55 | 24.55 | 3,462 | -0.64(-2.53%) |
Sep 17, 2020 | 25.39 | 25.39 | 25.13 | 25.19 | 1,331 | -0.45(-1.77%) |
Sep 16, 2020 | 25.46 | 25.73 | 25.46 | 25.64 | 2,783 | +0.23(+0.91%) |
Sep 15, 2020 | 25.53 | 25.53 | 25.34 | 25.41 | 568 | +0.21(+0.85%) |
Sep 14, 2020 | 25.19 | 25.20 | 25.06 | 25.20 | 1,015 | +0.76(+3.12%) |
Sep 11, 2020 | 24.44 | 24.44 | 24.43 | 24.43 | 757 | -0.09(-0.35%) |
Sep 10, 2020 | 24.78 | 24.91 | 24.52 | 24.52 | 2,995 | -0.46(-1.85%) |
Sep 09, 2020 | 24.95 | 25.21 | 24.95 | 24.98 | 1,105 | +0.10(+0.42%) |
Sep 08, 2020 | 24.93 | 25.02 | 24.86 | 24.88 | 1,392 | -0.36(-1.44%) |
Sep 04, 2020 | 25.43 | 25.43 | 24.89 | 25.24 | 4,435 | +0.02(+0.08%) |
Sep 03, 2020 | 25.50 | 25.50 | 25.12 | 25.22 | 3,080 | -0.15(-0.61%) |
Sep 02, 2020 | 24.88 | 25.38 | 24.88 | 25.38 | 1,234 | +0.47(+1.87%) |
Sep 01, 2020 | 24.89 | 24.91 | 24.73 | 24.91 | 6,666 | -0.00(-0.00%) |
Aug 31, 2020 | 25.29 | 25.29 | 24.90 | 24.91 | 1,561 | -0.31(-1.23%) |
Aug 28, 2020 | 24.89 | 25.22 | 24.89 | 25.22 | 649 | +0.19(+0.75%) |
Aug 27, 2020 | 24.77 | 25.03 | 24.77 | 25.03 | 4,940 | +0.46(+1.89%) |
Aug 26, 2020 | 24.64 | 24.64 | 24.45 | 24.57 | 3,900 | -0.30(-1.22%) |
Aug 25, 2020 | 25.03 | 25.03 | 24.84 | 24.87 | 978 | +0.06(+0.23%) |
Aug 24, 2020 | 24.49 | 24.82 | 24.38 | 24.82 | 4,128 | +0.31(+1.28%) |
Aug 21, 2020 | 24.42 | 24.50 | 24.41 | 24.50 | 1,081 | +0.01(+0.05%) |
Aug 20, 2020 | 24.45 | 24.58 | 24.45 | 24.49 | 2,742 | +0.33(+1.36%) |
Aug 19, 2020 | 24.47 | 24.47 | 24.16 | 24.16 | 4,232 | -0.48(-1.97%) |
Aug 18, 2020 | 24.69 | 24.69 | 24.65 | 24.65 | 1,591 | -0.13(-0.53%) |
Aug 17, 2020 | 24.55 | 24.78 | 24.55 | 24.78 | 2,277 | +0.17(+0.68%) |
Aug 14, 2020 | 24.51 | 24.78 | 24.51 | 24.61 | 1,190 | +0.02(+0.09%) |
Aug 13, 2020 | 24.81 | 24.81 | 24.57 | 24.59 | 1,970 | -0.44(-1.77%) |
Aug 12, 2020 | 25.19 | 25.19 | 24.98 | 25.04 | 1,011 | +0.16(+0.62%) |
Aug 11, 2020 | 25.37 | 25.37 | 24.84 | 24.88 | 3,949 | -0.23(-0.90%) |
Aug 10, 2020 | 24.95 | 25.20 | 24.89 | 25.11 | 39,058 | +0.24(+0.98%) |
Aug 07, 2020 | 24.22 | 24.86 | 24.22 | 24.86 | 5,950 | +0.41(+1.67%) |
Aug 06, 2020 | 24.39 | 24.53 | 24.39 | 24.45 | 816 | +0.06(+0.26%) |
Aug 05, 2020 | 24.48 | 24.48 | 24.33 | 24.39 | 3,343 | -0.11(-0.44%) |
Aug 04, 2020 | 24.40 | 24.53 | 24.38 | 24.50 | 2,664 | +0.47(+1.94%) |
Aug 03, 2020 | 24.39 | 24.39 | 23.99 | 24.03 | 60,270 | -0.43(-1.75%) |
Jul 31, 2020 | 24.18 | 24.46 | 24.18 | 24.46 | 1,731 | -0.07(-0.29%) |
Jul 30, 2020 | 24.43 | 24.53 | 24.43 | 24.53 | 604 | -0.09(-0.38%) |
Jul 29, 2020 | 24.38 | 24.62 | 24.38 | 24.62 | 3,678 | +0.41(+1.71%) |
Jul 28, 2020 | 23.84 | 24.21 | 23.84 | 24.21 | 1,596 | +0.54(+2.29%) |
Jul 27, 2020 | 23.42 | 23.67 | 23.35 | 23.67 | 11,704 | +0.15(+0.65%) |
Jul 24, 2020 | 23.68 | 23.69 | 23.51 | 23.51 | 865 | -0.19(-0.79%) |
Jul 23, 2020 | 23.76 | 23.76 | 23.64 | 23.70 | 1,528 | -0.22(-0.90%) |
Jul 22, 2020 | 23.52 | 23.91 | 23.38 | 23.91 | 2,057 | +0.42(+1.80%) |
Jul 21, 2020 | 23.62 | 23.74 | 23.49 | 23.49 | 1,237 | +0.05(+0.23%) |
Jul 20, 2020 | 23.87 | 23.87 | 23.44 | 23.44 | 1,339 | -0.54(-2.27%) |
Jul 17, 2020 | 23.80 | 23.98 | 23.80 | 23.98 | 540 | +0.19(+0.80%) |
Jul 16, 2020 | 23.92 | 24.03 | 23.75 | 23.79 | 6,159 | -0.29(-1.19%) |
Jul 15, 2020 | 23.93 | 24.08 | 23.89 | 24.08 | 2,527 | +0.30(+1.27%) |
Jul 14, 2020 | 23.69 | 23.77 | 23.65 | 23.77 | 2,406 | +0.14(+0.58%) |
Jul 13, 2020 | 23.95 | 23.95 | 23.64 | 23.64 | 2,030 | -0.18(-0.74%) |
Jul 10, 2020 | 23.72 | 23.81 | 23.66 | 23.81 | 3,029 | +0.25(+1.08%) |
Jul 09, 2020 | 23.57 | 23.57 | 23.45 | 23.56 | 1,706 | -0.24(-1.00%) |
Jul 08, 2020 | 23.82 | 23.82 | 23.66 | 23.80 | 3,119 | -0.05(-0.21%) |
Jul 07, 2020 | 24.22 | 24.22 | 23.85 | 23.85 | 4,775 | -0.64(-2.60%) |
Jul 06, 2020 | 24.92 | 24.99 | 24.48 | 24.48 | 2,968 | -0.01(-0.04%) |
Jul 02, 2020 | 24.96 | 25.05 | 24.49 | 24.49 | 6,275 | -0.10(-0.41%) |