Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.91 | 25.02 | 24.70 | 24.71 | 13,317 | -0.04(-0.16%) |
Sep 29, 2020 | 24.89 | 24.89 | 24.66 | 24.75 | 1,737 | -0.03(-0.12%) |
Sep 28, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 235 | +0.59(+2.46%) |
Sep 25, 2020 | 23.80 | 24.19 | 23.80 | 24.19 | 1,726 | +0.19(+0.81%) |
Sep 24, 2020 | 23.82 | 24.25 | 23.78 | 23.99 | 1,591 | +0.08(+0.32%) |
Sep 23, 2020 | 23.98 | 23.98 | 23.91 | 23.91 | 164 | -0.03(-0.12%) |
Sep 22, 2020 | 23.94 | 23.94 | 23.94 | 186 | +0.00(+0.00%) | |
Sep 21, 2020 | 23.86 | 23.94 | 23.86 | 23.94 | 1,139 | -0.41(-1.68%) |
Sep 18, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 203 | -0.18(-0.74%) |
Sep 17, 2020 | 24.75 | 24.75 | 24.52 | 24.53 | 2,008 | -0.37(-1.50%) |
Sep 16, 2020 | 25.01 | 25.01 | 24.91 | 24.91 | 1,035 | -0.18(-0.73%) |
Sep 15, 2020 | 25.18 | 25.20 | 25.05 | 25.09 | 1,504 | +0.12(+0.48%) |
Sep 14, 2020 | 25.08 | 25.09 | 24.96 | 24.97 | 6,105 | +0.29(+1.16%) |
Sep 11, 2020 | 24.69 | 24.69 | 24.69 | 5 | +0.00(+0.00%) | |
Sep 10, 2020 | 24.69 | 24.69 | 24.69 | 24.69 | 167 | -0.45(-1.78%) |
Sep 09, 2020 | 24.94 | 25.14 | 24.94 | 25.14 | 1,980 | +0.55(+2.24%) |
Sep 08, 2020 | 24.95 | 24.95 | 24.56 | 24.58 | 1,772 | -0.67(-2.66%) |
Sep 04, 2020 | 24.77 | 25.33 | 24.77 | 25.26 | 609 | -0.18(-0.71%) |
Sep 03, 2020 | 25.95 | 25.95 | 25.44 | 25.44 | 35,867 | -0.98(-3.70%) |
Sep 02, 2020 | 26.07 | 26.41 | 26.07 | 26.41 | 3,133 | +0.40(+1.53%) |
Sep 01, 2020 | 25.78 | 26.02 | 25.78 | 26.02 | 2,446 | +0.13(+0.49%) |
Aug 31, 2020 | 25.82 | 25.89 | 25.82 | 25.89 | 3,358 | +0.16(+0.64%) |
Aug 28, 2020 | 25.73 | 25.73 | 25.73 | 3 | +0.00(+0.00%) | |
Aug 27, 2020 | 25.73 | 25.73 | 25.73 | 25.73 | 764 | +0.19(+0.73%) |
Aug 26, 2020 | 25.45 | 25.61 | 25.45 | 25.54 | 12,206 | +0.17(+0.66%) |
Aug 25, 2020 | 25.27 | 25.37 | 25.27 | 25.37 | 879 | +0.11(+0.42%) |
Aug 24, 2020 | 25.13 | 25.26 | 25.13 | 25.26 | 1,879 | +0.21(+0.85%) |
Aug 21, 2020 | 24.99 | 25.05 | 24.99 | 25.05 | 3,351 | -0.01(-0.04%) |
Aug 20, 2020 | 24.90 | 25.07 | 24.90 | 25.06 | 6,905 | +0.13(+0.51%) |
Aug 19, 2020 | 24.94 | 24.94 | 24.93 | 24.93 | 2,008 | -0.02(-0.07%) |
Aug 18, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 341 | +0.04(+0.15%) |
Aug 17, 2020 | 24.89 | 24.91 | 24.89 | 24.91 | 3,653 | -0.03(-0.12%) |
Aug 14, 2020 | 24.84 | 24.94 | 24.84 | 24.94 | 1,117 | +0.16(+0.66%) |
Aug 13, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 1,170 | -0.16(-0.65%) |
Aug 12, 2020 | 24.91 | 24.94 | 24.89 | 24.94 | 3,694 | -0.01(-0.05%) |
Aug 11, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 445 | +0.01(+0.03%) |
Aug 10, 2020 | 24.90 | 24.95 | 24.88 | 24.95 | 26,181 | +0.04(+0.16%) |
Aug 07, 2020 | 24.78 | 24.91 | 24.78 | 24.91 | 406 | +0.00(+0.00%) |
Aug 06, 2020 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) | |
Aug 05, 2020 | 24.78 | 24.91 | 24.78 | 24.91 | 3,092 | -0.04(-0.16%) |
Aug 04, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 512 | +0.00(+0.02%) |
Aug 03, 2020 | 24.89 | 24.94 | 24.89 | 24.94 | 5,604 | -0.00(-0.02%) |
Jul 31, 2020 | 24.95 | 24.95 | 24.95 | 53 | +0.00(+0.00%) | |
Jul 30, 2020 | 24.89 | 25.01 | 24.87 | 24.95 | 43,058 | +0.00(+0.00%) |
Jul 29, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 1,623 | +0.03(+0.14%) |
Jul 28, 2020 | 24.83 | 24.91 | 24.83 | 24.91 | 3,170 | -0.00(-0.02%) |
Jul 27, 2020 | 24.87 | 24.95 | 24.87 | 24.92 | 3,842 | -0.03(-0.14%) |
Jul 24, 2020 | 24.94 | 25.02 | 24.90 | 24.95 | 8,532 | +0.00(+0.02%) |
Jul 23, 2020 | 24.87 | 25.00 | 24.87 | 24.95 | 2,411 | -0.00(-0.02%) |
Jul 22, 2020 | 24.92 | 24.95 | 24.91 | 24.95 | 47,187 | +0.00(+0.00%) |
Jul 21, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 450 | +0.00(+0.00%) |
Jul 20, 2020 | 25.02 | 25.02 | 24.88 | 24.95 | 10,286 | +0.00(+0.02%) |
Jul 17, 2020 | 24.90 | 24.95 | 24.90 | 24.95 | 1,422 | -0.05(-0.20%) |
Jul 16, 2020 | 25.07 | 25.07 | 24.88 | 25.00 | 2,930 | +0.05(+0.20%) |
Jul 15, 2020 | 24.96 | 25.00 | 24.89 | 24.95 | 2,734 | +0.02(+0.10%) |
Jul 14, 2020 | 24.96 | 24.96 | 24.92 | 24.92 | 96,843 | -0.02(-0.08%) |
Jul 13, 2020 | 24.98 | 24.98 | 24.94 | 24.94 | 1,140 | -0.01(-0.04%) |
Jul 10, 2020 | 24.94 | 24.95 | 24.88 | 24.95 | 1,218 | +0.04(+0.16%) |
Jul 09, 2020 | 24.95 | 24.96 | 24.89 | 24.91 | 11,234 | +0.00(+0.02%) |
Jul 08, 2020 | 24.90 | 24.95 | 24.88 | 24.91 | 2,111 | -0.04(-0.15%) |
Jul 07, 2020 | 24.85 | 24.96 | 24.85 | 24.95 | 1,785 | +0.03(+0.11%) |
Jul 06, 2020 | 24.99 | 24.99 | 24.84 | 24.92 | 7,206 | +0.02(+0.08%) |
Jul 02, 2020 | 24.70 | 25.03 | 24.70 | 24.90 | 47,738 | -0.05(-0.20%) |