Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.18 | 24.45 | 24.08 | 24.22 | 52,124 | +0.07(+0.29%) |
Sep 29, 2020 | 24.15 | 24.23 | 23.99 | 24.15 | 23,340 | +0.13(+0.54%) |
Sep 28, 2020 | 23.80 | 24.02 | 23.76 | 24.02 | 53,995 | +0.95(+4.12%) |
Sep 25, 2020 | 22.89 | 23.10 | 22.79 | 23.07 | 41,700 | -0.51(-2.16%) |
Sep 24, 2020 | 23.43 | 23.69 | 23.28 | 23.58 | 44,954 | +0.17(+0.73%) |
Sep 23, 2020 | 23.99 | 24.05 | 23.41 | 23.41 | 79,231 | -0.42(-1.76%) |
Sep 22, 2020 | 23.92 | 23.92 | 23.56 | 23.83 | 55,310 | -0.07(-0.29%) |
Sep 21, 2020 | 23.99 | 23.99 | 23.46 | 23.90 | 56,069 | -1.27(-5.05%) |
Sep 18, 2020 | 25.32 | 25.41 | 25.02 | 25.17 | 39,100 | -0.40(-1.58%) |
Sep 17, 2020 | 25.29 | 25.59 | 25.29 | 25.57 | 43,914 | +0.34(+1.33%) |
Sep 16, 2020 | 25.28 | 25.46 | 25.22 | 25.24 | 63,743 | -0.05(-0.20%) |
Sep 15, 2020 | 25.66 | 25.66 | 25.28 | 25.29 | 49,512 | +0.02(+0.08%) |
Sep 14, 2020 | 25.41 | 25.41 | 25.16 | 25.27 | 66,904 | +0.00(+0.00%) |
Sep 11, 2020 | 25.07 | 25.41 | 25.03 | 25.27 | 29,300 | +0.45(+1.79%) |
Sep 10, 2020 | 25.42 | 25.52 | 24.78 | 24.82 | 49,020 | -0.21(-0.82%) |
Sep 09, 2020 | 25.09 | 25.16 | 25.00 | 25.03 | 104,719 | +0.40(+1.62%) |
Sep 08, 2020 | 24.49 | 24.94 | 24.49 | 24.63 | 65,626 | +0.12(+0.50%) |
Sep 04, 2020 | 24.28 | 24.60 | 23.90 | 24.51 | 44,000 | +0.71(+2.97%) |
Sep 03, 2020 | 24.16 | 24.29 | 23.75 | 23.80 | 30,092 | -0.20(-0.83%) |
Sep 02, 2020 | 23.83 | 24.00 | 23.76 | 24.00 | 38,009 | +0.22(+0.93%) |
Sep 01, 2020 | 23.90 | 23.94 | 23.75 | 23.78 | 25,491 | -0.20(-0.83%) |
Aug 31, 2020 | 24.34 | 24.34 | 23.91 | 23.98 | 42,639 | +0.34(+1.44%) |
Aug 28, 2020 | 23.65 | 23.68 | 23.50 | 23.64 | 41,900 | +0.26(+1.11%) |
Aug 27, 2020 | 23.81 | 23.81 | 23.30 | 23.38 | 53,078 | -0.05(-0.20%) |
Aug 26, 2020 | 23.18 | 23.43 | 23.18 | 23.43 | 54,444 | +0.57(+2.48%) |
Aug 25, 2020 | 22.77 | 22.86 | 22.68 | 22.86 | 35,018 | +0.04(+0.18%) |
Aug 24, 2020 | 22.68 | 22.91 | 22.67 | 22.82 | 33,097 | +0.52(+2.33%) |
Aug 21, 2020 | 22.12 | 22.33 | 22.10 | 22.30 | 29,900 | -0.36(-1.59%) |
Aug 20, 2020 | 22.49 | 22.70 | 22.44 | 22.66 | 18,631 | -0.16(-0.72%) |
Aug 19, 2020 | 22.91 | 23.10 | 22.81 | 22.82 | 33,885 | -0.05(-0.20%) |
Aug 18, 2020 | 22.96 | 22.99 | 22.69 | 22.87 | 36,921 | +0.00(+0.00%) |
Aug 17, 2020 | 22.96 | 22.96 | 22.80 | 22.87 | 55,058 | +0.07(+0.31%) |
Aug 14, 2020 | 22.72 | 22.97 | 22.69 | 22.80 | 34,700 | -0.04(-0.15%) |
Aug 13, 2020 | 23.05 | 23.15 | 22.77 | 22.84 | 29,975 | -0.30(-1.32%) |
Aug 12, 2020 | 23.39 | 23.42 | 23.06 | 23.14 | 29,918 | +0.59(+2.62%) |
Aug 11, 2020 | 22.97 | 23.00 | 22.55 | 22.55 | 67,888 | +0.85(+3.91%) |
Aug 10, 2020 | 21.52 | 21.73 | 21.47 | 21.70 | 25,100 | +0.10(+0.45%) |
Aug 07, 2020 | 21.49 | 21.75 | 21.48 | 21.61 | 31,200 | -0.29(-1.35%) |
Aug 06, 2020 | 21.98 | 21.98 | 21.64 | 21.90 | 31,694 | -0.17(-0.77%) |
Aug 05, 2020 | 21.89 | 22.19 | 21.87 | 22.07 | 58,682 | -0.74(-3.24%) |
Aug 04, 2020 | 22.36 | 22.90 | 22.34 | 22.81 | 62,408 | +0.81(+3.68%) |
Aug 03, 2020 | 21.79 | 22.09 | 21.73 | 22.00 | 43,181 | +0.55(+2.54%) |
Jul 31, 2020 | 21.90 | 21.90 | 21.22 | 21.45 | 76,200 | -0.86(-3.83%) |
Jul 30, 2020 | 22.00 | 22.34 | 21.80 | 22.31 | 55,671 | -0.62(-2.70%) |
Jul 29, 2020 | 22.73 | 22.99 | 22.63 | 22.93 | 79,293 | -0.25(-1.10%) |
Jul 28, 2020 | 23.35 | 23.41 | 23.17 | 23.18 | 73,935 | -0.28(-1.17%) |
Jul 27, 2020 | 23.43 | 23.58 | 23.38 | 23.46 | 27,582 | +0.12(+0.54%) |
Jul 24, 2020 | 23.27 | 23.39 | 23.20 | 23.34 | 62,200 | +0.12(+0.50%) |
Jul 23, 2020 | 23.70 | 23.79 | 23.21 | 23.22 | 149,959 | -0.09(-0.36%) |
Jul 22, 2020 | 22.94 | 23.38 | 22.94 | 23.30 | 98,629 | +0.12(+0.54%) |
Jul 21, 2020 | 23.27 | 23.39 | 23.15 | 23.18 | 114,648 | +0.57(+2.52%) |
Jul 20, 2020 | 22.65 | 22.84 | 22.42 | 22.61 | 28,826 | -0.19(-0.83%) |
Jul 17, 2020 | 22.82 | 22.97 | 22.67 | 22.80 | 31,900 | +0.26(+1.15%) |
Jul 16, 2020 | 22.44 | 22.63 | 22.22 | 22.54 | 73,806 | +0.27(+1.21%) |
Jul 15, 2020 | 22.30 | 22.43 | 22.14 | 22.27 | 22,897 | +0.13(+0.59%) |
Jul 14, 2020 | 22.01 | 22.14 | 21.78 | 22.14 | 29,735 | +0.39(+1.79%) |
Jul 13, 2020 | 22.22 | 22.35 | 21.75 | 21.75 | 80,437 | -0.46(-2.07%) |
Jul 10, 2020 | 21.84 | 22.25 | 21.81 | 22.21 | 18,900 | +0.45(+2.04%) |
Jul 09, 2020 | 22.16 | 22.29 | 21.53 | 21.77 | 24,917 | -0.36(-1.65%) |
Jul 08, 2020 | 21.75 | 22.13 | 21.75 | 22.13 | 19,847 | +0.34(+1.56%) |
Jul 07, 2020 | 22.20 | 22.23 | 21.79 | 21.79 | 19,456 | -0.21(-0.95%) |
Jul 06, 2020 | 22.04 | 22.16 | 21.75 | 22.00 | 42,162 | +0.43(+2.02%) |
Jul 02, 2020 | 21.84 | 22.08 | 21.57 | 21.57 | 48,500 | +0.35(+1.63%) |