Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.70 | 23.70 | 23.50 | 23.50 | 1,169 | +0.05(+0.21%) |
Sep 29, 2020 | 23.69 | 23.69 | 23.45 | 23.45 | 829 | +0.29(+1.25%) |
Sep 28, 2020 | 23.55 | 23.65 | 23.16 | 23.16 | 738 | +0.76(+3.39%) |
Sep 25, 2020 | 22.80 | 22.95 | 22.40 | 22.40 | 900 | -0.35(-1.54%) |
Sep 24, 2020 | 22.50 | 22.75 | 22.50 | 22.75 | 1,128 | -0.63(-2.69%) |
Sep 23, 2020 | 23.45 | 23.45 | 22.95 | 23.38 | 6,443 | -0.06(-0.27%) |
Sep 22, 2020 | 23.44 | 23.44 | 23.44 | 208 | +0.00(+0.00%) | |
Sep 21, 2020 | 23.44 | 23.44 | 23.44 | 23.44 | 509 | -1.51(-6.04%) |
Sep 18, 2020 | 24.73 | 24.95 | 24.73 | 24.95 | 2,200 | +0.55(+2.25%) |
Sep 17, 2020 | 24.45 | 24.45 | 24.40 | 24.40 | 502 | +0.55(+2.31%) |
Sep 16, 2020 | 24.30 | 24.30 | 23.85 | 23.85 | 1,500 | -0.30(-1.24%) |
Sep 15, 2020 | 23.65 | 24.15 | 23.65 | 24.15 | 1,916 | +0.80(+3.43%) |
Sep 14, 2020 | 23.40 | 23.40 | 22.90 | 23.35 | 859 | +0.30(+1.30%) |
Sep 11, 2020 | 22.55 | 23.05 | 22.55 | 23.05 | 900 | -0.27(-1.16%) |
Sep 10, 2020 | 23.05 | 23.32 | 23.05 | 23.32 | 1,262 | +0.38(+1.66%) |
Sep 09, 2020 | 23.45 | 23.45 | 22.90 | 22.94 | 1,249 | +0.34(+1.50%) |
Sep 08, 2020 | 23.10 | 23.10 | 22.60 | 22.60 | 780 | -0.33(-1.44%) |
Sep 04, 2020 | 22.80 | 23.15 | 22.80 | 22.93 | 1,000 | +0.03(+0.13%) |
Sep 03, 2020 | 22.90 | 22.90 | 22.90 | 22.90 | 37,227 | +0.15(+0.66%) |
Sep 02, 2020 | 23.45 | 23.45 | 22.75 | 22.75 | 5,084 | -0.80(-3.40%) |
Sep 01, 2020 | 23.30 | 23.55 | 23.30 | 23.55 | 790 | +0.05(+0.21%) |
Aug 31, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 5,406 | -0.05(-0.21%) |
Aug 28, 2020 | 23.50 | 23.55 | 23.50 | 23.55 | 700 | +0.25(+1.07%) |
Aug 27, 2020 | 23.35 | 23.35 | 23.30 | 23.30 | 32,599 | +0.30(+1.30%) |
Aug 26, 2020 | 23.45 | 23.50 | 23.00 | 23.00 | 1,408 | -0.05(-0.22%) |
Aug 25, 2020 | 23.05 | 23.55 | 23.05 | 23.05 | 2,913 | -0.60(-2.54%) |
Aug 24, 2020 | 23.25 | 23.65 | 23.25 | 23.65 | 699 | +0.50(+2.16%) |
Aug 21, 2020 | 23.00 | 23.15 | 23.00 | 23.15 | 500 | +0.05(+0.22%) |
Aug 20, 2020 | 23.15 | 23.15 | 23.10 | 23.10 | 1,921 | -0.20(-0.86%) |
Aug 19, 2020 | 23.35 | 23.35 | 23.29 | 23.30 | 1,616 | +0.60(+2.64%) |
Aug 18, 2020 | 23.00 | 23.15 | 22.70 | 22.70 | 35,221 | +0.25(+1.11%) |
Aug 17, 2020 | 22.90 | 22.90 | 22.45 | 22.45 | 776 | -0.30(-1.32%) |
Aug 14, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 600 | +0.05(+0.24%) |
Aug 13, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 1,031 | -0.00(-0.02%) |
Aug 12, 2020 | 23.15 | 23.15 | 22.70 | 22.70 | 493 | +0.00(+0.00%) |
Aug 11, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 31,501 | +0.10(+0.44%) |
Aug 10, 2020 | 22.75 | 22.75 | 22.60 | 22.60 | 800 | -0.25(-1.09%) |
Aug 07, 2020 | 22.35 | 22.85 | 22.35 | 22.85 | 1,800 | +0.45(+2.01%) |
Aug 06, 2020 | 22.90 | 22.90 | 22.40 | 22.40 | 1,013 | -0.44(-1.93%) |
Aug 05, 2020 | 22.84 | 22.84 | 22.84 | 499 | +0.00(+0.00%) | |
Aug 04, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 508 | +0.14(+0.60%) |
Aug 03, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 1,135 | +0.45(+2.04%) |
Jul 31, 2020 | 22.40 | 22.40 | 21.75 | 22.25 | 1,500 | -0.39(-1.74%) |
Jul 30, 2020 | 22.40 | 22.64 | 22.40 | 22.64 | 18,694 | -0.41(-1.76%) |
Jul 29, 2020 | 23.05 | 23.05 | 23.05 | 316 | +0.00(+0.00%) | |
Jul 28, 2020 | 23.00 | 23.05 | 23.00 | 23.05 | 889 | +0.10(+0.44%) |
Jul 27, 2020 | 22.86 | 22.95 | 22.86 | 22.95 | 1,256 | -0.40(-1.71%) |
Jul 24, 2020 | 23.35 | 23.35 | 23.35 | 332 | +0.00(+0.00%) | |
Jul 23, 2020 | 23.35 | 23.35 | 23.35 | 276 | +0.00(+0.00%) | |
Jul 22, 2020 | 23.45 | 23.85 | 23.35 | 23.35 | 957 | -0.65(-2.71%) |
Jul 21, 2020 | 24.15 | 24.15 | 23.50 | 24.00 | 1,089 | +0.05(+0.21%) |
Jul 20, 2020 | 24.00 | 24.00 | 23.45 | 23.95 | 1,649 | +1.25(+5.51%) |
Jul 17, 2020 | 22.50 | 22.70 | 22.50 | 22.70 | 900 | +0.05(+0.22%) |
Jul 16, 2020 | 23.25 | 23.25 | 22.65 | 22.65 | 676 | -2.05(-8.30%) |
Jul 15, 2020 | 24.75 | 24.75 | 21.64 | 24.70 | 2,762 | +3.63(+17.23%) |
Jul 14, 2020 | 23.80 | 23.80 | 21.05 | 21.07 | 2,205 | -2.35(-10.03%) |
Jul 13, 2020 | 23.42 | 23.42 | 23.42 | 178 | +0.00(+0.00%) | |
Jul 10, 2020 | 23.38 | 23.42 | 21.18 | 23.42 | 800 | +0.24(+1.04%) |
Jul 09, 2020 | 21.53 | 23.18 | 21.53 | 23.18 | 4,208 | -0.06(-0.26%) |
Jul 08, 2020 | 23.24 | 23.24 | 23.24 | 147 | +0.00(+0.00%) | |
Jul 07, 2020 | 21.26 | 23.24 | 21.26 | 23.24 | 1,855 | +2.74(+13.37%) |
Jul 06, 2020 | 20.63 | 21.05 | 20.50 | 20.50 | 21,660 | -2.32(-10.17%) |
Jul 02, 2020 | 20.59 | 22.82 | 20.10 | 22.82 | 4,200 | +2.07(+9.98%) |