Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | -0.46(-2.06%) |
Sep 29, 2020 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | -0.06(-0.25%) |
Sep 28, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.39(+1.78%) |
Sep 25, 2020 | 21.58 | 21.83 | 21.50 | 21.83 | 1,500 | +0.15(+0.69%) |
Sep 24, 2020 | 21.34 | 21.85 | 21.30 | 21.68 | 2,000 | -0.04(-0.18%) |
Sep 23, 2020 | 22.41 | 22.50 | 21.72 | 21.72 | 2,800 | -0.95(-4.17%) |
Sep 22, 2020 | 22.86 | 22.86 | 22.56 | 22.67 | 2,200 | +0.02(+0.08%) |
Sep 21, 2020 | 22.43 | 22.65 | 22.38 | 22.65 | 3,600 | -0.50(-2.15%) |
Sep 18, 2020 | 23.07 | 23.22 | 23.02 | 23.15 | 2,900 | -0.24(-1.04%) |
Sep 17, 2020 | 23.34 | 23.41 | 23.24 | 23.39 | 1,400 | -0.14(-0.58%) |
Sep 16, 2020 | 23.45 | 23.78 | 23.45 | 23.53 | 3,850 | +0.46(+1.99%) |
Sep 15, 2020 | 23.42 | 23.56 | 23.07 | 23.07 | 2,114 | -0.28(-1.21%) |
Sep 14, 2020 | 23.18 | 23.47 | 23.17 | 23.35 | 2,715 | +0.30(+1.30%) |
Sep 11, 2020 | 23.24 | 23.24 | 22.93 | 23.05 | 1,400 | -0.05(-0.22%) |
Sep 10, 2020 | 23.48 | 23.56 | 23.10 | 23.10 | 5,300 | -0.50(-2.11%) |
Sep 09, 2020 | 23.61 | 23.79 | 23.55 | 23.60 | 3,500 | +0.30(+1.28%) |
Sep 08, 2020 | 23.35 | 23.52 | 23.19 | 23.30 | 8,964 | -0.48(-2.03%) |
Sep 04, 2020 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | -0.16(-0.67%) |
Sep 03, 2020 | 24.35 | 24.35 | 23.85 | 23.95 | 5,900 | -0.35(-1.46%) |
Sep 02, 2020 | 24.43 | 24.43 | 24.22 | 24.30 | 3,500 | +0.09(+0.37%) |
Sep 01, 2020 | 24.06 | 24.32 | 24.06 | 24.21 | 4,500 | +0.00(+0.01%) |
Aug 31, 2020 | 24.29 | 24.34 | 24.21 | 24.21 | 4,300 | -0.40(-1.62%) |
Aug 28, 2020 | 24.37 | 24.65 | 24.29 | 24.61 | 3,900 | +0.25(+1.04%) |
Aug 27, 2020 | 24.30 | 24.35 | 24.10 | 24.35 | 8,300 | +0.19(+0.77%) |
Aug 26, 2020 | 24.52 | 24.53 | 24.09 | 24.17 | 6,200 | -0.55(-2.24%) |
Aug 25, 2020 | 24.84 | 24.84 | 24.51 | 24.72 | 4,300 | -0.24(-0.97%) |
Aug 24, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 35 | +0.05(+0.22%) |
Aug 21, 2020 | 24.75 | 24.91 | 24.74 | 24.91 | 1,400 | -0.11(-0.45%) |
Aug 20, 2020 | 25.01 | 25.14 | 24.89 | 25.02 | 10,000 | -0.06(-0.26%) |
Aug 19, 2020 | 25.29 | 25.29 | 25.08 | 25.08 | 500 | -0.17(-0.68%) |
Aug 18, 2020 | 25.61 | 25.61 | 25.26 | 25.26 | 1,000 | -0.40(-1.57%) |
Aug 17, 2020 | 25.67 | 25.67 | 25.65 | 25.66 | 1,500 | +0.11(+0.43%) |
Aug 14, 2020 | 25.63 | 25.63 | 25.55 | 25.55 | 100 | +0.13(+0.51%) |
Aug 13, 2020 | 25.60 | 25.60 | 25.28 | 25.42 | 15,200 | -0.26(-1.01%) |
Aug 12, 2020 | 25.65 | 25.80 | 25.51 | 25.68 | 37,300 | +0.34(+1.35%) |
Aug 11, 2020 | 25.75 | 25.82 | 25.34 | 25.34 | 24,405 | -0.09(-0.36%) |
Aug 10, 2020 | 25.20 | 25.45 | 25.05 | 25.43 | 14,300 | +0.59(+2.36%) |
Aug 07, 2020 | 24.75 | 24.84 | 24.67 | 24.84 | 1,800 | -0.11(-0.44%) |
Aug 06, 2020 | 24.98 | 24.98 | 24.95 | 24.95 | 150 | +0.02(+0.07%) |
Aug 05, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.16(+0.66%) |
Aug 04, 2020 | 24.23 | 24.77 | 24.12 | 24.77 | 3,893 | +0.94(+3.95%) |
Aug 03, 2020 | 23.95 | 23.95 | 23.83 | 23.83 | 150 | +0.19(+0.80%) |
Jul 31, 2020 | 23.45 | 23.64 | 23.26 | 23.64 | 7,100 | -0.13(-0.55%) |
Jul 30, 2020 | 23.54 | 23.83 | 23.52 | 23.77 | 67,100 | -0.40(-1.65%) |
Jul 29, 2020 | 23.49 | 24.18 | 23.44 | 24.17 | 15,100 | +0.74(+3.18%) |
Jul 28, 2020 | 23.53 | 23.56 | 23.43 | 23.43 | 5,900 | -0.02(-0.09%) |
Jul 27, 2020 | 23.40 | 23.46 | 23.39 | 23.45 | 2,900 | -0.22(-0.95%) |
Jul 24, 2020 | 23.75 | 23.75 | 23.67 | 23.67 | 200 | -0.18(-0.75%) |
Jul 23, 2020 | 23.76 | 23.85 | 23.74 | 23.85 | 1,035 | -0.19(-0.78%) |
Jul 22, 2020 | 24.03 | 24.04 | 24.03 | 24.04 | 203 | -0.22(-0.91%) |
Jul 21, 2020 | 24.26 | 24.26 | 24.26 | 24.26 | 1 | +0.86(+3.66%) |
Jul 20, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | -0.36(-1.51%) |
Jul 17, 2020 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.12(-0.49%) |
Jul 16, 2020 | 23.58 | 23.88 | 23.58 | 23.88 | 300 | -0.03(-0.12%) |
Jul 15, 2020 | 23.54 | 23.91 | 23.54 | 23.91 | 100 | +0.85(+3.68%) |
Jul 14, 2020 | 22.88 | 23.06 | 22.87 | 23.06 | 402 | +0.44(+1.95%) |
Jul 13, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | -0.10(-0.44%) |
Jul 10, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.17(+0.76%) |
Jul 09, 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | -0.66(-2.84%) |
Jul 08, 2020 | 25.43 | 25.43 | 23.12 | 23.21 | 1,630 | +0.01(+0.03%) |
Jul 07, 2020 | 23.10 | 23.62 | 22.96 | 23.20 | 76,050 | -0.16(-0.68%) |
Jul 06, 2020 | 24.25 | 24.35 | 23.18 | 23.36 | 58,301 | -0.43(-1.80%) |
Jul 02, 2020 | 24.01 | 24.03 | 23.75 | 23.79 | 6,000 | +0.08(+0.32%) |