Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.30 | 24.38 | 24.27 | 24.38 | 56,164 | +0.12(+0.49%) |
Sep 29, 2020 | 24.29 | 24.31 | 24.26 | 24.26 | 22,642 | -0.03(-0.12%) |
Sep 28, 2020 | 24.28 | 24.34 | 24.26 | 24.29 | 25,177 | +0.06(+0.25%) |
Sep 25, 2020 | 24.34 | 24.39 | 24.14 | 24.23 | 133,800 | -0.11(-0.45%) |
Sep 24, 2020 | 24.38 | 24.40 | 24.32 | 24.34 | 21,509 | -0.02(-0.08%) |
Sep 23, 2020 | 24.33 | 24.41 | 24.29 | 24.36 | 17,356 | -0.07(-0.29%) |
Sep 22, 2020 | 24.28 | 24.49 | 24.28 | 24.43 | 84,046 | +0.16(+0.66%) |
Sep 21, 2020 | 24.27 | 24.36 | 24.27 | 24.27 | 69,963 | -0.01(-0.04%) |
Sep 18, 2020 | 24.27 | 24.36 | 24.27 | 24.28 | 32,300 | -0.02(-0.06%) |
Sep 17, 2020 | 24.36 | 24.38 | 24.30 | 24.30 | 28,607 | -0.00(-0.02%) |
Sep 16, 2020 | 24.30 | 24.38 | 24.29 | 24.30 | 18,433 | +0.01(+0.04%) |
Sep 15, 2020 | 24.31 | 24.34 | 24.29 | 24.29 | 42,788 | -0.02(-0.08%) |
Sep 14, 2020 | 24.27 | 24.35 | 24.27 | 24.31 | 44,259 | +0.01(+0.04%) |
Sep 11, 2020 | 24.27 | 24.35 | 24.27 | 24.30 | 23,000 | -0.01(-0.04%) |
Sep 10, 2020 | 24.28 | 24.35 | 24.28 | 24.31 | 26,374 | +0.00(+0.00%) |
Sep 09, 2020 | 24.36 | 24.36 | 24.30 | 24.31 | 57,681 | +0.01(+0.04%) |
Sep 08, 2020 | 24.37 | 24.37 | 24.30 | 24.30 | 30,655 | -0.02(-0.10%) |
Sep 04, 2020 | 24.35 | 24.36 | 24.32 | 24.32 | 77,800 | -0.05(-0.18%) |
Sep 03, 2020 | 24.40 | 24.43 | 24.32 | 24.37 | 36,874 | +0.03(+0.12%) |
Sep 02, 2020 | 24.41 | 24.43 | 24.34 | 24.34 | 35,965 | -0.04(-0.16%) |
Sep 01, 2020 | 24.29 | 24.38 | 24.27 | 24.38 | 67,452 | +0.00(+0.00%) |
Aug 31, 2020 | 24.46 | 24.50 | 24.37 | 24.38 | 31,279 | -0.06(-0.25%) |
Aug 28, 2020 | 24.35 | 24.45 | 24.35 | 24.44 | 25,200 | +0.09(+0.37%) |
Aug 27, 2020 | 24.48 | 24.48 | 24.35 | 24.35 | 46,650 | -0.10(-0.41%) |
Aug 26, 2020 | 24.33 | 24.45 | 24.33 | 24.45 | 34,763 | +0.10(+0.41%) |
Aug 25, 2020 | 24.47 | 24.48 | 24.35 | 24.35 | 137,922 | -0.03(-0.12%) |
Aug 24, 2020 | 24.50 | 24.50 | 24.38 | 24.38 | 199,640 | +0.01(+0.04%) |
Aug 21, 2020 | 24.47 | 24.47 | 24.37 | 24.37 | 29,400 | +0.01(+0.04%) |
Aug 20, 2020 | 24.39 | 24.46 | 24.36 | 24.36 | 27,025 | +0.00(+0.00%) |
Aug 19, 2020 | 24.43 | 24.49 | 24.36 | 24.36 | 23,637 | -0.07(-0.29%) |
Aug 18, 2020 | 24.45 | 24.51 | 24.43 | 24.43 | 21,297 | -0.05(-0.20%) |
Aug 17, 2020 | 24.48 | 24.48 | 24.44 | 24.48 | 85,488 | +0.00(+0.02%) |
Aug 14, 2020 | 24.47 | 24.48 | 24.45 | 24.48 | 39,400 | -0.00(-0.02%) |
Aug 13, 2020 | 24.38 | 24.48 | 24.37 | 24.48 | 43,517 | +0.05(+0.23%) |
Aug 12, 2020 | 24.48 | 24.48 | 24.34 | 24.43 | 24,407 | +0.12(+0.47%) |
Aug 11, 2020 | 24.31 | 24.46 | 24.31 | 24.31 | 16,103 | -0.12(-0.51%) |
Aug 10, 2020 | 24.39 | 24.48 | 24.33 | 24.43 | 43,500 | -0.03(-0.10%) |
Aug 07, 2020 | 24.45 | 24.47 | 24.37 | 24.46 | 12,500 | +0.05(+0.20%) |
Aug 06, 2020 | 24.33 | 24.44 | 24.33 | 24.41 | 20,404 | +0.09(+0.37%) |
Aug 05, 2020 | 24.35 | 24.40 | 24.32 | 24.32 | 21,206 | +0.01(+0.04%) |
Aug 04, 2020 | 24.35 | 24.36 | 24.30 | 24.31 | 23,074 | -0.04(-0.16%) |
Aug 03, 2020 | 24.34 | 24.35 | 24.27 | 24.35 | 82,235 | -0.01(-0.06%) |
Jul 31, 2020 | 24.31 | 24.39 | 24.31 | 24.36 | 46,100 | +0.05(+0.22%) |
Jul 30, 2020 | 24.28 | 24.39 | 24.28 | 24.31 | 29,656 | +0.00(+0.00%) |
Jul 29, 2020 | 24.27 | 24.34 | 24.27 | 24.31 | 34,937 | +0.09(+0.37%) |
Jul 28, 2020 | 24.31 | 24.39 | 24.22 | 24.22 | 66,527 | -0.03(-0.12%) |
Jul 27, 2020 | 24.20 | 24.29 | 24.20 | 24.25 | 53,642 | +0.03(+0.12%) |
Jul 24, 2020 | 24.26 | 24.26 | 24.20 | 24.22 | 35,100 | +0.00(+0.00%) |
Jul 23, 2020 | 24.06 | 24.23 | 24.06 | 24.22 | 182,314 | +0.10(+0.42%) |
Jul 22, 2020 | 24.01 | 24.12 | 24.01 | 24.12 | 26,853 | +0.14(+0.58%) |
Jul 21, 2020 | 23.91 | 24.05 | 23.91 | 23.98 | 49,166 | +0.02(+0.08%) |
Jul 20, 2020 | 23.90 | 23.96 | 23.90 | 23.96 | 16,248 | +0.01(+0.04%) |
Jul 17, 2020 | 23.85 | 24.00 | 23.85 | 23.95 | 31,900 | +0.02(+0.08%) |
Jul 16, 2020 | 23.91 | 23.93 | 23.83 | 23.93 | 42,467 | +0.02(+0.08%) |
Jul 15, 2020 | 23.82 | 23.93 | 23.82 | 23.91 | 34,227 | +0.09(+0.36%) |
Jul 14, 2020 | 23.84 | 23.94 | 23.82 | 23.82 | 46,570 | -0.09(-0.36%) |
Jul 13, 2020 | 23.88 | 23.93 | 23.82 | 23.91 | 55,576 | +0.07(+0.29%) |
Jul 10, 2020 | 23.85 | 23.95 | 23.80 | 23.84 | 84,100 | -0.04(-0.17%) |
Jul 09, 2020 | 23.86 | 23.96 | 23.86 | 23.88 | 40,177 | +0.00(+0.00%) |
Jul 08, 2020 | 23.95 | 23.96 | 23.87 | 23.88 | 54,878 | -0.05(-0.21%) |
Jul 07, 2020 | 23.96 | 23.96 | 23.84 | 23.93 | 38,938 | +0.01(+0.04%) |
Jul 06, 2020 | 23.83 | 23.99 | 23.80 | 23.92 | 121,826 | +0.10(+0.42%) |
Jul 02, 2020 | 23.80 | 23.85 | 23.80 | 23.82 | 21,800 | +0.05(+0.21%) |