Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.80 | 22.98 | 22.76 | 22.92 | 183,157 | +0.21(+0.90%) |
Sep 29, 2020 | 22.67 | 22.77 | 22.61 | 22.72 | 131,106 | +0.07(+0.30%) |
Sep 28, 2020 | 22.77 | 22.80 | 22.57 | 22.65 | 109,812 | +0.25(+1.12%) |
Sep 25, 2020 | 22.32 | 22.43 | 22.19 | 22.40 | 136,731 | -0.20(-0.88%) |
Sep 24, 2020 | 22.39 | 22.74 | 22.31 | 22.60 | 157,035 | +0.03(+0.14%) |
Sep 23, 2020 | 22.94 | 22.94 | 22.55 | 22.57 | 105,014 | -0.55(-2.40%) |
Sep 22, 2020 | 23.21 | 23.21 | 22.93 | 23.12 | 138,430 | -0.09(-0.39%) |
Sep 21, 2020 | 23.16 | 23.21 | 22.87 | 23.21 | 133,189 | -0.52(-2.18%) |
Sep 18, 2020 | 23.92 | 23.92 | 23.69 | 23.73 | 96,637 | -0.26(-1.09%) |
Sep 17, 2020 | 23.77 | 23.99 | 23.74 | 23.99 | 132,213 | +0.09(+0.38%) |
Sep 16, 2020 | 23.93 | 24.06 | 23.89 | 23.90 | 110,552 | -0.03(-0.13%) |
Sep 15, 2020 | 23.97 | 24.03 | 23.90 | 23.93 | 121,958 | +0.15(+0.63%) |
Sep 14, 2020 | 23.73 | 23.86 | 23.64 | 23.78 | 209,974 | +0.25(+1.08%) |
Sep 11, 2020 | 23.66 | 23.68 | 23.51 | 23.52 | 143,354 | +0.03(+0.13%) |
Sep 10, 2020 | 23.82 | 23.82 | 23.48 | 23.49 | 335,066 | -0.28(-1.17%) |
Sep 09, 2020 | 23.63 | 23.85 | 23.63 | 23.77 | 102,956 | +0.46(+1.96%) |
Sep 08, 2020 | 23.32 | 23.51 | 23.27 | 23.31 | 136,469 | -0.32(-1.36%) |
Sep 04, 2020 | 23.62 | 23.73 | 23.35 | 23.64 | 153,098 | +0.10(+0.41%) |
Sep 03, 2020 | 23.70 | 23.75 | 23.39 | 23.54 | 149,801 | -0.19(-0.79%) |
Sep 02, 2020 | 23.80 | 23.81 | 23.56 | 23.73 | 143,707 | -0.16(-0.66%) |
Sep 01, 2020 | 23.78 | 23.95 | 23.78 | 23.88 | 117,891 | +0.24(+1.01%) |
Aug 31, 2020 | 23.89 | 23.89 | 23.61 | 23.64 | 1,015,294 | -0.58(-2.38%) |
Aug 28, 2020 | 23.98 | 24.25 | 23.98 | 24.22 | 180,594 | +0.40(+1.70%) |
Aug 27, 2020 | 24.09 | 24.09 | 23.73 | 23.82 | 121,208 | -0.32(-1.33%) |
Aug 26, 2020 | 24.19 | 24.22 | 24.11 | 24.14 | 90,384 | -0.11(-0.46%) |
Aug 25, 2020 | 24.27 | 24.28 | 24.12 | 24.25 | 269,343 | -0.02(-0.06%) |
Aug 24, 2020 | 24.28 | 24.33 | 24.19 | 24.27 | 148,239 | +0.28(+1.19%) |
Aug 21, 2020 | 23.90 | 24.05 | 23.85 | 23.98 | 135,346 | -0.08(-0.34%) |
Aug 20, 2020 | 23.82 | 24.07 | 23.75 | 24.06 | 114,580 | -0.04(-0.16%) |
Aug 19, 2020 | 24.33 | 24.36 | 24.09 | 24.10 | 108,897 | -0.13(-0.56%) |
Aug 18, 2020 | 24.27 | 24.30 | 24.14 | 24.24 | 96,259 | -0.04(-0.15%) |
Aug 17, 2020 | 24.27 | 24.30 | 24.21 | 24.27 | 291,821 | +0.05(+0.19%) |
Aug 14, 2020 | 24.15 | 24.26 | 24.14 | 24.23 | 116,125 | -0.06(-0.25%) |
Aug 13, 2020 | 24.27 | 24.39 | 24.19 | 24.29 | 110,124 | +0.05(+0.22%) |
Aug 12, 2020 | 24.35 | 24.35 | 24.18 | 24.24 | 152,719 | +0.20(+0.84%) |
Aug 11, 2020 | 24.15 | 24.25 | 23.97 | 24.03 | 170,467 | +0.13(+0.56%) |
Aug 10, 2020 | 23.79 | 23.93 | 23.78 | 23.90 | 138,816 | +0.18(+0.76%) |
Aug 07, 2020 | 23.74 | 23.81 | 23.64 | 23.72 | 149,761 | -0.28(-1.16%) |
Aug 06, 2020 | 23.91 | 24.01 | 23.84 | 24.00 | 110,844 | -0.06(-0.25%) |
Aug 05, 2020 | 24.12 | 24.18 | 24.00 | 24.06 | 117,819 | +0.23(+0.97%) |
Aug 04, 2020 | 23.69 | 23.85 | 23.67 | 23.82 | 162,759 | +0.17(+0.73%) |
Aug 03, 2020 | 23.67 | 23.72 | 23.63 | 23.65 | 102,592 | -0.12(-0.50%) |
Jul 31, 2020 | 23.97 | 23.97 | 23.58 | 23.77 | 203,686 | -0.28(-1.15%) |
Jul 30, 2020 | 24.06 | 24.11 | 23.76 | 24.05 | 90,823 | -0.31(-1.29%) |
Jul 29, 2020 | 24.36 | 24.46 | 24.31 | 24.36 | 141,939 | +0.21(+0.87%) |
Jul 28, 2020 | 24.36 | 24.36 | 24.15 | 24.15 | 117,018 | -0.30(-1.23%) |
Jul 27, 2020 | 24.30 | 24.48 | 24.26 | 24.45 | 122,845 | +0.15(+0.62%) |
Jul 24, 2020 | 24.19 | 24.39 | 24.18 | 24.30 | 74,747 | +0.03(+0.12%) |
Jul 23, 2020 | 24.49 | 24.52 | 24.22 | 24.27 | 147,827 | -0.39(-1.58%) |
Jul 22, 2020 | 24.68 | 24.73 | 24.58 | 24.66 | 139,541 | -0.01(-0.06%) |
Jul 21, 2020 | 24.80 | 24.80 | 24.66 | 24.68 | 84,463 | +0.03(+0.12%) |
Jul 20, 2020 | 24.50 | 24.66 | 24.46 | 24.65 | 97,191 | +0.25(+1.04%) |
Jul 17, 2020 | 24.45 | 24.49 | 24.35 | 24.39 | 122,398 | +0.00(+0.00%) |
Jul 16, 2020 | 24.33 | 24.53 | 24.33 | 24.39 | 89,030 | -0.09(-0.37%) |
Jul 15, 2020 | 24.51 | 24.59 | 24.42 | 24.48 | 95,621 | -0.03(-0.12%) |
Jul 14, 2020 | 24.16 | 24.54 | 24.12 | 24.51 | 153,233 | +0.13(+0.52%) |
Jul 13, 2020 | 24.63 | 24.79 | 24.36 | 24.39 | 111,494 | -0.19(-0.76%) |
Jul 10, 2020 | 24.46 | 24.57 | 24.42 | 24.57 | 157,903 | -0.06(-0.24%) |
Jul 09, 2020 | 24.93 | 24.97 | 24.49 | 24.63 | 188,260 | -0.27(-1.08%) |
Jul 08, 2020 | 24.70 | 24.91 | 24.63 | 24.90 | 586,847 | +0.40(+1.62%) |
Jul 07, 2020 | 24.74 | 24.83 | 24.50 | 24.51 | 690,380 | -0.50(-2.01%) |
Jul 06, 2020 | 24.93 | 25.08 | 24.91 | 25.01 | 110,710 | +0.73(+2.99%) |
Jul 02, 2020 | 24.33 | 24.55 | 24.26 | 24.28 | 251,337 | +0.47(+1.98%) |