Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.34 | 24.37 | 24.29 | 24.30 | 9,482 | -0.04(-0.17%) |
Oct 29, 2020 | 24.39 | 24.39 | 24.30 | 24.34 | 13,150 | -0.05(-0.20%) |
Oct 28, 2020 | 24.41 | 24.42 | 24.38 | 24.39 | 5,383 | -0.05(-0.22%) |
Oct 27, 2020 | 24.43 | 24.45 | 24.42 | 24.44 | 12,153 | +0.04(+0.17%) |
Oct 26, 2020 | 24.39 | 24.44 | 24.36 | 24.40 | 32,388 | +0.04(+0.15%) |
Oct 23, 2020 | 24.32 | 24.38 | 24.32 | 24.37 | 10,364 | +0.05(+0.19%) |
Oct 22, 2020 | 24.36 | 24.37 | 24.31 | 24.32 | 15,192 | -0.03(-0.13%) |
Oct 21, 2020 | 23.99 | 24.38 | 23.99 | 24.35 | 5,167 | -0.01(-0.04%) |
Oct 20, 2020 | 24.39 | 24.40 | 24.34 | 24.36 | 21,175 | -0.04(-0.16%) |
Oct 19, 2020 | 24.39 | 24.41 | 24.39 | 24.40 | 13,271 | -0.05(-0.21%) |
Oct 16, 2020 | 24.44 | 24.50 | 24.42 | 24.45 | 63,840 | +0.01(+0.04%) |
Oct 15, 2020 | 24.44 | 24.48 | 24.41 | 24.44 | 4,770 | +0.00(+0.00%) |
Oct 14, 2020 | 24.44 | 24.46 | 24.44 | 24.44 | 1,298 | +0.00(+0.00%) |
Oct 13, 2020 | 24.48 | 24.48 | 24.43 | 24.44 | 5,289 | -0.00(-0.02%) |
Oct 12, 2020 | 24.42 | 24.48 | 24.42 | 24.45 | 7,636 | +0.06(+0.26%) |
Oct 09, 2020 | 24.35 | 24.41 | 24.34 | 24.38 | 7,387 | +0.02(+0.07%) |
Oct 08, 2020 | 24.35 | 24.38 | 24.34 | 24.37 | 7,181 | +0.04(+0.17%) |
Oct 07, 2020 | 24.34 | 24.40 | 24.28 | 24.32 | 5,751 | +0.00(+0.01%) |
Oct 06, 2020 | 24.07 | 24.39 | 24.07 | 24.32 | 44,084 | -0.04(-0.14%) |
Oct 05, 2020 | 24.40 | 24.40 | 24.34 | 24.36 | 2,074 | -0.06(-0.24%) |
Oct 02, 2020 | 24.56 | 24.56 | 24.38 | 24.41 | 81,384 | +0.01(+0.05%) |
Oct 01, 2020 | 24.40 | 24.42 | 24.37 | 24.40 | 10,440 | +0.04(+0.15%) |
Sep 30, 2020 | 24.37 | 24.41 | 24.35 | 24.36 | 1,430 | +0.00(+0.02%) |
Sep 29, 2020 | 24.44 | 24.44 | 24.36 | 24.36 | 4,235 | -0.03(-0.13%) |
Sep 28, 2020 | 24.31 | 24.41 | 24.31 | 24.39 | 13,929 | +0.03(+0.11%) |
Sep 25, 2020 | 24.34 | 24.39 | 24.33 | 24.36 | 10,600 | -0.01(-0.05%) |
Sep 24, 2020 | 24.32 | 24.40 | 24.32 | 24.38 | 4,519 | -0.00(-0.01%) |
Sep 23, 2020 | 24.43 | 24.43 | 24.38 | 24.38 | 7,631 | -0.07(-0.28%) |
Sep 22, 2020 | 24.39 | 24.45 | 24.39 | 24.45 | 2,534 | +0.03(+0.13%) |
Sep 21, 2020 | 24.17 | 24.50 | 24.17 | 24.41 | 14,838 | -0.05(-0.20%) |
Sep 18, 2020 | 24.43 | 24.47 | 24.43 | 24.46 | 21,422 | -0.00(-0.02%) |
Sep 17, 2020 | 24.49 | 24.49 | 24.47 | 24.47 | 4,949 | +0.01(+0.04%) |
Sep 16, 2020 | 24.46 | 24.48 | 24.43 | 24.46 | 10,093 | -0.02(-0.08%) |
Sep 15, 2020 | 24.49 | 24.50 | 24.46 | 24.48 | 6,166 | +0.01(+0.06%) |
Sep 14, 2020 | 24.47 | 24.47 | 24.46 | 24.46 | 3,326 | +0.03(+0.13%) |
Sep 10, 2020 | 24.43 | 24.43 | 24.43 | 0 | +0.01(+0.04%) | |
Sep 09, 2020 | 24.44 | 24.45 | 24.39 | 24.42 | 38,765 | -0.01(-0.05%) |
Sep 08, 2020 | 24.44 | 24.46 | 24.42 | 24.44 | 2,861 | -0.02(-0.10%) |
Sep 04, 2020 | 24.51 | 24.51 | 24.41 | 24.46 | 27,099 | -0.08(-0.33%) |
Sep 03, 2020 | 24.58 | 24.58 | 24.51 | 24.54 | 5,051 | -0.02(-0.07%) |
Sep 02, 2020 | 24.51 | 24.56 | 24.48 | 24.56 | 11,959 | +0.08(+0.31%) |
Sep 01, 2020 | 24.36 | 24.49 | 24.36 | 24.48 | 2,459 | +0.06(+0.24%) |
Aug 31, 2020 | 23.97 | 24.46 | 23.97 | 24.42 | 5,674 | +0.09(+0.38%) |
Aug 27, 2020 | 24.33 | 24.33 | 24.33 | 0 | -0.10(-0.43%) | |
Aug 25, 2020 | 24.44 | 24.44 | 24.44 | 0 | -0.04(-0.17%) | |
Aug 24, 2020 | 24.53 | 24.53 | 24.45 | 24.48 | 10,896 | -0.03(-0.11%) |
Aug 21, 2020 | 24.49 | 24.53 | 24.46 | 24.51 | 13,715 | +0.03(+0.13%) |
Aug 20, 2020 | 24.48 | 24.49 | 24.44 | 24.47 | 5,343 | +0.05(+0.19%) |
Aug 19, 2020 | 24.46 | 24.47 | 24.41 | 24.43 | 7,010 | -0.02(-0.07%) |
Aug 18, 2020 | 24.40 | 24.46 | 24.40 | 24.45 | 48,296 | +0.04(+0.15%) |
Aug 17, 2020 | 24.38 | 24.47 | 24.38 | 24.41 | 56,719 | -0.01(-0.04%) |
Aug 14, 2020 | 24.42 | 24.46 | 24.40 | 24.42 | 99,991 | -0.00(-0.02%) |
Aug 13, 2020 | 24.41 | 24.52 | 24.41 | 24.42 | 9,735 | -0.09(-0.35%) |
Aug 12, 2020 | 24.54 | 24.55 | 24.44 | 24.51 | 13,382 | -0.06(-0.23%) |
Aug 11, 2020 | 24.59 | 24.64 | 24.55 | 24.57 | 162,831 | -0.08(-0.34%) |
Aug 10, 2020 | 24.70 | 24.72 | 24.63 | 24.65 | 76,873 | -0.03(-0.13%) |
Aug 07, 2020 | 24.75 | 24.75 | 24.66 | 24.68 | 23,781 | -0.07(-0.28%) |
Aug 06, 2020 | 24.72 | 24.80 | 24.68 | 24.75 | 5,818 | +0.03(+0.11%) |
Aug 05, 2020 | 24.72 | 24.75 | 24.65 | 24.72 | 46,194 | +0.00(+0.00%) |
Aug 04, 2020 | 24.72 | 24.75 | 24.71 | 24.72 | 13,768 | +0.10(+0.40%) |