Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.17 | 24.19 | 23.98 | 23.98 | 5,498 | -0.11(-0.44%) |
Sep 29, 2020 | 24.21 | 24.21 | 24.09 | 24.09 | 3,150 | -0.02(-0.07%) |
Sep 28, 2020 | 24.03 | 24.11 | 24.00 | 24.11 | 6,216 | +0.21(+0.89%) |
Sep 25, 2020 | 23.75 | 23.90 | 23.75 | 23.89 | 9,000 | +0.06(+0.26%) |
Sep 24, 2020 | 23.78 | 23.91 | 23.76 | 23.83 | 4,885 | +0.06(+0.26%) |
Sep 23, 2020 | 23.95 | 23.99 | 23.77 | 23.77 | 3,187 | -0.44(-1.81%) |
Sep 22, 2020 | 23.93 | 24.25 | 23.93 | 24.21 | 7,841 | -0.00(-0.00%) |
Sep 21, 2020 | 24.27 | 24.27 | 24.08 | 24.21 | 3,208 | -0.25(-1.02%) |
Sep 18, 2020 | 24.63 | 24.65 | 24.40 | 24.46 | 17,100 | -0.14(-0.58%) |
Sep 17, 2020 | 24.60 | 24.60 | 24.53 | 24.60 | 9,918 | -0.11(-0.46%) |
Sep 16, 2020 | 24.80 | 24.88 | 24.71 | 24.71 | 4,197 | +0.08(+0.34%) |
Sep 15, 2020 | 24.49 | 24.74 | 24.49 | 24.63 | 43,031 | +0.09(+0.38%) |
Sep 14, 2020 | 24.31 | 24.59 | 24.25 | 24.54 | 2,294 | +0.27(+1.11%) |
Sep 11, 2020 | 24.36 | 24.39 | 24.25 | 24.27 | 9,500 | -0.12(-0.49%) |
Sep 10, 2020 | 24.70 | 24.70 | 24.38 | 24.38 | 2,650 | -0.16(-0.67%) |
Sep 09, 2020 | 24.42 | 24.59 | 24.42 | 24.55 | 13,921 | +0.17(+0.70%) |
Sep 08, 2020 | 24.36 | 24.38 | 24.27 | 24.38 | 6,154 | -0.10(-0.42%) |
Sep 04, 2020 | 24.38 | 24.51 | 23.97 | 24.48 | 8,100 | -0.10(-0.39%) |
Sep 03, 2020 | 24.99 | 24.99 | 24.54 | 24.58 | 20,839 | -0.31(-1.26%) |
Sep 02, 2020 | 24.11 | 24.92 | 24.11 | 24.89 | 7,623 | +0.27(+1.10%) |
Sep 01, 2020 | 24.76 | 24.80 | 24.57 | 24.62 | 96,697 | -0.02(-0.10%) |
Aug 31, 2020 | 24.73 | 24.73 | 24.64 | 24.64 | 4,925 | +0.04(+0.18%) |
Aug 28, 2020 | 24.61 | 24.65 | 24.56 | 24.60 | 3,700 | +0.10(+0.43%) |
Aug 27, 2020 | 24.99 | 24.99 | 24.20 | 24.50 | 14,252 | -0.21(-0.85%) |
Aug 26, 2020 | 24.55 | 24.71 | 24.55 | 24.71 | 580 | +0.20(+0.80%) |
Aug 25, 2020 | 24.26 | 24.51 | 24.26 | 24.51 | 3,922 | +0.11(+0.44%) |
Aug 24, 2020 | 22.92 | 24.55 | 22.92 | 24.40 | 25,785 | -0.11(-0.43%) |
Aug 21, 2020 | 24.64 | 24.64 | 24.47 | 24.51 | 14,800 | -0.15(-0.59%) |
Aug 20, 2020 | 24.76 | 24.76 | 24.53 | 24.66 | 3,806 | +0.16(+0.67%) |
Aug 19, 2020 | 24.65 | 24.65 | 24.49 | 24.49 | 1,831 | -0.24(-0.97%) |
Aug 18, 2020 | 24.77 | 24.77 | 24.73 | 24.73 | 1,508 | +0.06(+0.26%) |
Aug 17, 2020 | 24.28 | 24.67 | 24.28 | 24.67 | 15,905 | +0.29(+1.20%) |
Aug 14, 2020 | 24.43 | 24.43 | 24.30 | 24.38 | 10,400 | -0.06(-0.25%) |
Aug 13, 2020 | 24.52 | 24.58 | 24.38 | 24.44 | 3,802 | +0.06(+0.23%) |
Aug 12, 2020 | 24.44 | 24.51 | 24.36 | 24.38 | 11,661 | +0.20(+0.82%) |
Aug 11, 2020 | 24.65 | 24.70 | 24.18 | 24.18 | 8,927 | -0.63(-2.54%) |
Aug 10, 2020 | 24.93 | 24.93 | 24.79 | 24.81 | 4,100 | -0.01(-0.04%) |
Aug 07, 2020 | 25.11 | 25.11 | 24.79 | 24.82 | 4,300 | -0.39(-1.54%) |
Aug 06, 2020 | 25.12 | 25.21 | 25.06 | 25.21 | 6,149 | +0.16(+0.64%) |
Aug 05, 2020 | 24.95 | 25.05 | 24.86 | 25.05 | 2,710 | +0.27(+1.08%) |
Aug 04, 2020 | 24.63 | 24.82 | 24.47 | 24.79 | 9,006 | +0.01(+0.03%) |
Aug 03, 2020 | 24.57 | 24.78 | 24.56 | 24.78 | 5,114 | +0.27(+1.10%) |
Jul 31, 2020 | 24.32 | 24.59 | 24.25 | 24.51 | 7,900 | -0.04(-0.14%) |
Jul 30, 2020 | 24.43 | 24.56 | 24.43 | 24.54 | 3,123 | +0.04(+0.17%) |
Jul 29, 2020 | 24.54 | 24.56 | 24.47 | 24.50 | 2,920 | +0.06(+0.25%) |
Jul 28, 2020 | 24.32 | 24.57 | 24.32 | 24.44 | 4,982 | -0.13(-0.52%) |
Jul 27, 2020 | 24.23 | 24.64 | 24.23 | 24.57 | 2,438 | +0.24(+0.99%) |
Jul 24, 2020 | 24.10 | 24.34 | 24.08 | 24.33 | 9,400 | -0.04(-0.16%) |
Jul 23, 2020 | 24.39 | 24.39 | 24.27 | 24.37 | 18,483 | -0.00(-0.02%) |
Jul 22, 2020 | 24.16 | 24.37 | 24.16 | 24.37 | 12,957 | +0.19(+0.79%) |
Jul 21, 2020 | 24.20 | 24.24 | 24.18 | 24.18 | 6,792 | +0.14(+0.58%) |
Jul 20, 2020 | 24.13 | 24.13 | 24.00 | 24.04 | 4,641 | +0.03(+0.13%) |
Jul 17, 2020 | 23.95 | 24.10 | 23.94 | 24.01 | 11,900 | +0.07(+0.29%) |
Jul 16, 2020 | 23.95 | 23.98 | 23.91 | 23.94 | 2,155 | +0.13(+0.55%) |
Jul 15, 2020 | 23.92 | 23.92 | 23.74 | 23.81 | 6,805 | -0.08(-0.33%) |
Jul 14, 2020 | 23.72 | 23.90 | 23.62 | 23.89 | 6,647 | +0.20(+0.85%) |
Jul 13, 2020 | 23.90 | 23.90 | 23.62 | 23.68 | 14,888 | +0.01(+0.03%) |
Jul 10, 2020 | 23.85 | 23.95 | 23.64 | 23.68 | 12,400 | -0.20(-0.84%) |
Jul 09, 2020 | 24.10 | 24.10 | 23.71 | 23.88 | 12,969 | -0.01(-0.05%) |
Jul 08, 2020 | 23.82 | 23.90 | 23.77 | 23.89 | 8,805 | +0.44(+1.88%) |
Jul 07, 2020 | 23.39 | 23.50 | 23.39 | 23.45 | 5,516 | -0.01(-0.04%) |
Jul 06, 2020 | 23.47 | 23.50 | 23.42 | 23.46 | 22,050 | +0.08(+0.34%) |
Jul 02, 2020 | 23.31 | 23.38 | 23.23 | 23.38 | 17,200 | -0.04(-0.15%) |