Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.90 | 25.57 | 24.78 | 24.93 | 2,035 | +0.17(+0.69%) |
Sep 29, 2020 | 24.41 | 25.25 | 24.25 | 24.76 | 7,301 | +1.53(+6.59%) |
Sep 28, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 481 | +0.23(+1.00%) |
Sep 25, 2020 | 22.75 | 23.00 | 22.75 | 23.00 | 700 | -0.50(-2.13%) |
Sep 24, 2020 | 23.50 | 23.50 | 371 | +0.00(+0.00%) | ||
Sep 23, 2020 | 23.41 | 23.88 | 23.11 | 23.50 | 2,011 | +0.00(+0.00%) |
Sep 22, 2020 | 23.56 | 23.65 | 23.34 | 23.50 | 1,909 | -0.01(-0.04%) |
Sep 21, 2020 | 23.40 | 25.17 | 23.40 | 23.51 | 6,645 | -0.52(-2.16%) |
Sep 18, 2020 | 23.78 | 24.21 | 23.00 | 24.03 | 10,000 | +0.04(+0.17%) |
Sep 17, 2020 | 24.00 | 24.24 | 22.61 | 23.99 | 19,858 | -0.01(-0.04%) |
Sep 16, 2020 | 24.00 | 24.69 | 24.00 | 24.00 | 1,965 | -0.32(-1.32%) |
Sep 15, 2020 | 24.32 | 24.32 | 24.32 | 24.32 | 601 | -0.57(-2.28%) |
Sep 14, 2020 | 24.00 | 24.89 | 24.00 | 24.89 | 651 | +0.89(+3.71%) |
Sep 11, 2020 | 23.52 | 24.40 | 23.50 | 24.00 | 2,300 | +0.50(+2.13%) |
Sep 10, 2020 | 23.52 | 23.63 | 23.50 | 23.50 | 930 | +0.00(+0.00%) |
Sep 09, 2020 | 23.18 | 24.75 | 23.18 | 23.50 | 3,490 | +0.35(+1.51%) |
Sep 08, 2020 | 23.15 | 23.50 | 23.15 | 23.15 | 644 | -1.59(-6.43%) |
Sep 04, 2020 | 24.49 | 24.74 | 23.50 | 24.74 | 900 | +0.67(+2.78%) |
Sep 03, 2020 | 22.96 | 24.07 | 22.96 | 24.07 | 3,614 | +1.07(+4.65%) |
Sep 02, 2020 | 23.01 | 23.01 | 22.69 | 23.00 | 2,371 | -0.15(-0.65%) |
Sep 01, 2020 | 23.44 | 23.44 | 23.15 | 23.15 | 919 | +0.15(+0.65%) |
Aug 31, 2020 | 23.26 | 23.85 | 23.00 | 23.00 | 4,782 | -1.50(-6.12%) |
Aug 28, 2020 | 23.97 | 24.50 | 23.25 | 24.50 | 1,000 | +1.40(+6.06%) |
Aug 27, 2020 | 24.39 | 24.39 | 23.10 | 23.10 | 824 | -0.20(-0.86%) |
Aug 26, 2020 | 23.28 | 23.61 | 23.28 | 23.30 | 2,484 | -0.80(-3.32%) |
Aug 25, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 287 | -0.03(-0.12%) |
Aug 24, 2020 | 24.13 | 24.13 | 24.13 | 24.13 | 376 | -0.61(-2.47%) |
Aug 21, 2020 | 24.31 | 24.74 | 24.31 | 24.74 | 1,000 | -0.24(-0.94%) |
Aug 20, 2020 | 24.50 | 24.98 | 24.19 | 24.98 | 1,557 | -1.16(-4.46%) |
Aug 19, 2020 | 25.62 | 26.14 | 24.80 | 26.14 | 1,952 | +0.86(+3.40%) |
Aug 18, 2020 | 24.99 | 25.28 | 24.99 | 25.28 | 3,465 | +0.28(+1.13%) |
Aug 17, 2020 | 25.00 | 25.00 | 185 | +0.00(+0.00%) | ||
Aug 14, 2020 | 24.00 | 25.00 | 24.00 | 25.00 | 1,600 | +1.38(+5.86%) |
Aug 13, 2020 | 24.12 | 24.12 | 23.61 | 23.61 | 1,789 | -0.14(-0.57%) |
Aug 12, 2020 | 24.52 | 25.00 | 23.75 | 23.75 | 2,661 | +0.20(+0.85%) |
Aug 11, 2020 | 23.61 | 24.05 | 23.55 | 23.55 | 1,924 | +0.49(+2.12%) |
Aug 10, 2020 | 23.88 | 23.88 | 23.06 | 23.06 | 2,500 | -0.96(-4.00%) |
Aug 07, 2020 | 22.52 | 24.02 | 22.52 | 24.02 | 900 | +1.66(+7.42%) |
Aug 06, 2020 | 23.36 | 23.36 | 22.10 | 22.36 | 2,424 | -1.64(-6.83%) |
Aug 05, 2020 | 23.00 | 24.09 | 23.00 | 24.00 | 863 | +0.33(+1.39%) |
Aug 04, 2020 | 23.69 | 24.20 | 23.67 | 23.67 | 2,215 | +0.52(+2.25%) |
Aug 03, 2020 | 23.66 | 24.00 | 23.15 | 23.15 | 2,649 | -0.35(-1.49%) |
Jul 31, 2020 | 23.86 | 24.44 | 23.50 | 23.50 | 2,000 | +0.50(+2.17%) |
Jul 30, 2020 | 23.04 | 24.00 | 23.00 | 23.00 | 1,315 | -1.00(-4.17%) |
Jul 29, 2020 | 23.90 | 24.40 | 23.04 | 24.00 | 8,758 | +0.12(+0.50%) |
Jul 28, 2020 | 25.02 | 25.02 | 23.85 | 23.88 | 2,269 | -0.73(-2.97%) |
Jul 27, 2020 | 25.90 | 25.90 | 24.61 | 24.61 | 386 | -0.34(-1.36%) |
Jul 24, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 1,000 | -0.65(-2.54%) |
Jul 23, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 231 | -1.55(-5.71%) |
Jul 22, 2020 | 26.69 | 27.15 | 26.69 | 27.15 | 519 | +0.25(+0.93%) |
Jul 21, 2020 | 25.00 | 26.90 | 25.00 | 26.90 | 1,375 | +1.40(+5.49%) |
Jul 20, 2020 | 26.74 | 26.74 | 25.14 | 25.50 | 2,722 | -0.50(-1.92%) |
Jul 17, 2020 | 27.17 | 27.17 | 26.00 | 26.00 | 600 | -1.46(-5.32%) |
Jul 16, 2020 | 27.99 | 27.99 | 27.46 | 27.46 | 711 | +0.46(+1.70%) |
Jul 15, 2020 | 28.52 | 28.52 | 27.00 | 27.00 | 2,098 | -1.50(-5.26%) |
Jul 14, 2020 | 28.50 | 28.50 | 25.83 | 28.50 | 541 | +1.50(+5.56%) |
Jul 13, 2020 | 27.48 | 27.52 | 27.00 | 27.00 | 1,252 | -0.89(-3.19%) |
Jul 10, 2020 | 26.76 | 27.89 | 25.26 | 27.89 | 4,100 | +0.49(+1.79%) |
Jul 09, 2020 | 26.23 | 27.40 | 26.23 | 27.40 | 1,289 | -1.61(-5.55%) |
Jul 08, 2020 | 28.96 | 29.01 | 28.96 | 29.01 | 1,205 | +0.51(+1.79%) |
Jul 07, 2020 | 30.43 | 30.43 | 28.50 | 28.50 | 855 | -0.50(-1.72%) |
Jul 06, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 516 | -0.99(-3.30%) |
Jul 02, 2020 | 29.99 | 29.99 | 29.99 | 29.99 | 400 | +0.49(+1.66%) |