Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.84 | 23.97 | 23.55 | 23.92 | 1,800 | +0.18(+0.76%) |
Sep 29, 2020 | 23.75 | 23.94 | 23.50 | 23.74 | 8,776 | -0.26(-1.08%) |
Sep 28, 2020 | 23.90 | 24.00 | 23.90 | 24.00 | 1,430 | +0.00(+0.00%) |
Sep 25, 2020 | 23.90 | 24.00 | 23.90 | 24.00 | 200 | +0.02(+0.08%) |
Sep 24, 2020 | 23.90 | 24.05 | 23.40 | 23.98 | 2,310 | +0.01(+0.04%) |
Sep 23, 2020 | 23.90 | 24.00 | 23.75 | 23.97 | 2,912 | -0.03(-0.11%) |
Sep 22, 2020 | 24.02 | 24.02 | 23.92 | 24.00 | 1,428 | +0.05(+0.20%) |
Sep 21, 2020 | 23.85 | 24.09 | 23.60 | 23.95 | 3,796 | -0.09(-0.37%) |
Sep 18, 2020 | 23.90 | 24.10 | 23.81 | 24.04 | 3,900 | -0.10(-0.43%) |
Sep 17, 2020 | 23.90 | 24.14 | 23.85 | 24.14 | 1,305 | +0.09(+0.39%) |
Sep 16, 2020 | 24.05 | 24.15 | 23.95 | 24.05 | 8,662 | -0.02(-0.08%) |
Sep 15, 2020 | 24.05 | 24.09 | 23.81 | 24.07 | 9,148 | +0.02(+0.08%) |
Sep 14, 2020 | 24.04 | 24.05 | 23.58 | 24.05 | 1,498 | +0.02(+0.08%) |
Sep 11, 2020 | 23.79 | 24.07 | 23.78 | 24.03 | 5,000 | +0.03(+0.13%) |
Sep 10, 2020 | 24.10 | 24.10 | 23.71 | 24.00 | 2,225 | -0.09(-0.37%) |
Sep 09, 2020 | 23.78 | 24.12 | 23.75 | 24.09 | 4,855 | -0.03(-0.12%) |
Sep 08, 2020 | 23.86 | 24.15 | 23.60 | 24.12 | 3,883 | +0.11(+0.46%) |
Sep 04, 2020 | 23.74 | 24.15 | 23.74 | 24.01 | 5,700 | +0.01(+0.04%) |
Sep 03, 2020 | 24.12 | 24.14 | 24.00 | 24.00 | 3,366 | -0.02(-0.08%) |
Sep 02, 2020 | 24.20 | 24.20 | 23.85 | 24.02 | 12,581 | -0.13(-0.54%) |
Sep 01, 2020 | 24.13 | 24.15 | 23.75 | 24.15 | 14,576 | -0.15(-0.62%) |
Aug 31, 2020 | 23.75 | 24.30 | 23.56 | 24.30 | 3,849 | -0.27(-1.10%) |
Aug 28, 2020 | 23.01 | 24.60 | 23.01 | 24.57 | 2,600 | +1.32(+5.68%) |
Aug 27, 2020 | 23.00 | 23.25 | 22.78 | 23.25 | 2,900 | +0.25(+1.09%) |
Aug 26, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.16(-0.69%) |
Aug 25, 2020 | 23.25 | 23.25 | 22.73 | 23.16 | 5,355 | -0.14(-0.60%) |
Aug 21, 2020 | 23.30 | 23.30 | 23.30 | 0 | +0.01(+0.04%) | |
Aug 20, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 1,200 | +0.00(+0.00%) |
Aug 19, 2020 | 23.29 | 23.30 | 23.03 | 23.29 | 1,900 | -0.01(-0.04%) |
Aug 18, 2020 | 23.30 | 23.30 | 23.30 | 118 | +0.00(+0.00%) | |
Aug 17, 2020 | 23.29 | 23.45 | 23.03 | 23.30 | 2,553 | +0.01(+0.04%) |
Aug 14, 2020 | 23.29 | 23.30 | 23.29 | 23.29 | 300 | -0.16(-0.68%) |
Aug 13, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 428 | +0.07(+0.30%) |
Aug 12, 2020 | 23.38 | 23.38 | 23.38 | 89 | +0.00(+0.00%) | |
Aug 11, 2020 | 23.10 | 23.38 | 22.81 | 23.38 | 465 | +0.38(+1.65%) |
Aug 10, 2020 | 23.00 | 23.45 | 22.80 | 23.00 | 6,437 | +0.01(+0.04%) |
Aug 07, 2020 | 22.95 | 22.99 | 22.95 | 22.99 | 400 | -0.01(-0.04%) |
Aug 06, 2020 | 22.84 | 23.00 | 22.50 | 23.00 | 3,308 | +0.20(+0.88%) |
Aug 05, 2020 | 22.55 | 22.80 | 22.55 | 22.80 | 514 | +0.17(+0.76%) |
Aug 04, 2020 | 22.80 | 22.80 | 22.63 | 22.63 | 2,036 | -0.11(-0.48%) |
Aug 03, 2020 | 22.69 | 22.80 | 22.69 | 22.74 | 2,402 | +0.05(+0.21%) |
Jul 31, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 300 | -0.11(-0.48%) |
Jul 29, 2020 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.44%) | |
Jul 28, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 208 | -0.02(-0.09%) |
Jul 27, 2020 | 22.68 | 22.72 | 22.68 | 22.72 | 1,053 | +0.04(+0.18%) |
Jul 24, 2020 | 21.97 | 22.68 | 21.97 | 22.68 | 2,300 | +0.38(+1.70%) |
Jul 23, 2020 | 22.10 | 22.35 | 22.00 | 22.30 | 4,150 | +0.30(+1.36%) |
Jul 22, 2020 | 22.15 | 22.23 | 21.74 | 22.00 | 13,895 | -0.80(-3.51%) |
Jul 21, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 200 | +0.35(+1.56%) |
Jul 20, 2020 | 22.29 | 22.72 | 22.05 | 22.45 | 3,337 | -0.13(-0.58%) |
Jul 17, 2020 | 22.73 | 22.73 | 22.00 | 22.58 | 600 | +0.19(+0.85%) |
Jul 16, 2020 | 22.68 | 22.68 | 21.72 | 22.39 | 5,243 | -0.29(-1.28%) |
Jul 15, 2020 | 22.00 | 22.68 | 22.00 | 22.68 | 901 | +0.09(+0.40%) |
Jul 14, 2020 | 22.70 | 22.70 | 22.59 | 22.59 | 506 | +0.91(+4.22%) |
Jul 13, 2020 | 21.49 | 22.74 | 21.49 | 21.68 | 5,916 | +0.09(+0.39%) |
Jul 10, 2020 | 21.70 | 21.70 | 21.45 | 21.59 | 3,100 | -0.21(-0.96%) |
Jul 09, 2020 | 21.75 | 21.80 | 21.65 | 21.80 | 1,100 | -0.10(-0.46%) |
Jul 08, 2020 | 21.80 | 21.90 | 21.75 | 21.90 | 1,416 | +0.05(+0.23%) |
Jul 07, 2020 | 22.05 | 22.18 | 21.84 | 21.85 | 4,340 | -0.35(-1.58%) |
Jul 06, 2020 | 22.39 | 22.45 | 21.80 | 22.20 | 2,593 | -0.20(-0.89%) |
Jul 02, 2020 | 22.41 | 22.44 | 22.40 | 22.40 | 2,300 | -0.16(-0.71%) |