Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.38 | 20.42 | 20.19 | 20.33 | 544,445 | -0.04(-0.22%) |
Oct 29, 2020 | 20.30 | 20.51 | 20.11 | 20.37 | 1,473,290 | -0.03(-0.13%) |
Oct 28, 2020 | 20.67 | 20.76 | 20.40 | 20.40 | 1,217,439 | -1.00(-4.66%) |
Oct 27, 2020 | 21.66 | 21.69 | 21.38 | 21.40 | 669,371 | -0.44(-2.00%) |
Oct 26, 2020 | 21.98 | 22.00 | 21.70 | 21.83 | 860,717 | -0.42(-1.88%) |
Oct 23, 2020 | 22.32 | 22.33 | 22.12 | 22.25 | 513,699 | +0.27(+1.22%) |
Oct 22, 2020 | 21.87 | 22.01 | 21.80 | 21.99 | 801,659 | +0.04(+0.16%) |
Oct 21, 2020 | 22.04 | 22.20 | 21.94 | 21.95 | 926,073 | -0.42(-1.87%) |
Oct 20, 2020 | 22.36 | 22.51 | 22.34 | 22.37 | 1,067,176 | +0.41(+1.87%) |
Oct 19, 2020 | 22.17 | 22.23 | 21.90 | 21.96 | 1,091,713 | -0.11(-0.48%) |
Oct 16, 2020 | 21.95 | 22.15 | 21.91 | 22.07 | 538,610 | +0.26(+1.19%) |
Oct 15, 2020 | 21.63 | 21.82 | 21.59 | 21.81 | 820,079 | -0.52(-2.32%) |
Oct 14, 2020 | 22.47 | 22.54 | 22.30 | 22.32 | 324,224 | +0.04(+0.16%) |
Oct 13, 2020 | 22.40 | 22.40 | 22.23 | 22.29 | 474,112 | -0.36(-1.57%) |
Oct 12, 2020 | 22.55 | 22.67 | 22.52 | 22.64 | 439,435 | +0.15(+0.67%) |
Oct 09, 2020 | 22.53 | 22.56 | 22.41 | 22.49 | 501,356 | +0.05(+0.24%) |
Oct 08, 2020 | 22.35 | 22.44 | 22.34 | 22.44 | 692,983 | +0.12(+0.56%) |
Oct 07, 2020 | 22.25 | 22.35 | 22.22 | 22.32 | 294,823 | +0.32(+1.46%) |
Oct 06, 2020 | 22.38 | 22.40 | 21.99 | 21.99 | 1,121,352 | -0.26(-1.16%) |
Oct 05, 2020 | 21.97 | 22.25 | 21.96 | 22.25 | 345,666 | +0.45(+2.04%) |
Oct 02, 2020 | 21.50 | 21.84 | 21.50 | 21.81 | 360,981 | -0.02(-0.08%) |
Oct 01, 2020 | 21.82 | 21.83 | 21.66 | 21.82 | 556,272 | +0.10(+0.45%) |
Sep 30, 2020 | 21.79 | 21.92 | 21.67 | 21.73 | 252,690 | -0.11(-0.49%) |
Sep 29, 2020 | 21.91 | 21.99 | 21.74 | 21.83 | 1,443,560 | -0.04(-0.20%) |
Sep 28, 2020 | 21.80 | 21.88 | 21.77 | 21.88 | 438,318 | +0.40(+1.87%) |
Sep 25, 2020 | 21.26 | 21.51 | 21.18 | 21.48 | 573,171 | -0.20(-0.90%) |
Sep 24, 2020 | 21.60 | 21.81 | 21.43 | 21.67 | 496,991 | +0.22(+1.04%) |
Sep 23, 2020 | 21.89 | 21.91 | 21.43 | 21.45 | 942,986 | -0.32(-1.47%) |
Sep 22, 2020 | 21.88 | 21.92 | 21.58 | 21.77 | 2,233,625 | -0.05(-0.24%) |
Sep 21, 2020 | 21.83 | 21.86 | 21.54 | 21.82 | 638,694 | -0.70(-3.09%) |
Sep 18, 2020 | 22.58 | 22.65 | 22.40 | 22.52 | 598,979 | -0.25(-1.10%) |
Sep 17, 2020 | 22.64 | 22.82 | 22.64 | 22.77 | 809,760 | -0.08(-0.35%) |
Sep 16, 2020 | 22.93 | 23.07 | 22.85 | 22.85 | 315,269 | -0.22(-0.97%) |
Sep 15, 2020 | 23.16 | 23.18 | 23.00 | 23.07 | 331,515 | +0.25(+1.09%) |
Sep 14, 2020 | 22.90 | 22.95 | 22.82 | 22.82 | 859,756 | -0.04(-0.19%) |
Sep 11, 2020 | 22.95 | 23.02 | 22.80 | 22.87 | 1,403,417 | +0.16(+0.71%) |
Sep 10, 2020 | 23.19 | 23.30 | 22.71 | 22.71 | 828,838 | -0.20(-0.89%) |
Sep 09, 2020 | 22.79 | 23.01 | 22.76 | 22.91 | 468,892 | +0.57(+2.55%) |
Sep 08, 2020 | 22.31 | 22.55 | 22.24 | 22.34 | 625,618 | -0.42(-1.84%) |
Sep 04, 2020 | 22.79 | 22.84 | 22.28 | 22.76 | 406,763 | +0.13(+0.59%) |
Sep 03, 2020 | 23.11 | 23.21 | 22.54 | 22.63 | 706,387 | -0.55(-2.38%) |
Sep 02, 2020 | 22.98 | 23.19 | 22.89 | 23.18 | 626,593 | +0.30(+1.32%) |
Sep 01, 2020 | 22.89 | 22.96 | 22.76 | 22.88 | 279,508 | -0.06(-0.27%) |
Aug 31, 2020 | 23.13 | 23.16 | 22.89 | 22.94 | 604,286 | -0.23(-1.00%) |
Aug 28, 2020 | 23.14 | 23.19 | 22.98 | 23.17 | 235,193 | +0.28(+1.21%) |
Aug 27, 2020 | 23.29 | 23.30 | 22.81 | 22.89 | 477,820 | -0.43(-1.83%) |
Aug 26, 2020 | 23.18 | 23.33 | 23.12 | 23.32 | 325,865 | +0.09(+0.38%) |
Aug 25, 2020 | 23.53 | 23.53 | 23.07 | 23.23 | 355,939 | -0.04(-0.19%) |
Aug 24, 2020 | 23.28 | 23.30 | 23.16 | 23.28 | 326,844 | +0.45(+1.95%) |
Aug 21, 2020 | 22.57 | 22.83 | 22.57 | 22.83 | 195,246 | -0.20(-0.85%) |
Aug 20, 2020 | 22.85 | 23.05 | 22.82 | 23.03 | 403,374 | -0.18(-0.77%) |
Aug 19, 2020 | 23.38 | 23.43 | 23.19 | 23.21 | 366,793 | +0.04(+0.19%) |
Aug 18, 2020 | 23.41 | 23.44 | 23.14 | 23.16 | 568,638 | -0.04(-0.15%) |
Aug 17, 2020 | 23.19 | 23.22 | 23.14 | 23.20 | 120,362 | +0.01(+0.04%) |
Aug 14, 2020 | 23.18 | 23.24 | 23.12 | 23.19 | 281,199 | -0.23(-0.99%) |
Aug 13, 2020 | 23.55 | 23.64 | 23.30 | 23.42 | 503,743 | -0.20(-0.83%) |
Aug 12, 2020 | 23.58 | 23.70 | 23.51 | 23.62 | 465,396 | +0.58(+2.51%) |
Aug 11, 2020 | 23.36 | 23.39 | 23.02 | 23.04 | 313,487 | +0.23(+1.02%) |
Aug 10, 2020 | 22.68 | 22.81 | 22.65 | 22.81 | 359,410 | +0.12(+0.55%) |
Aug 07, 2020 | 22.47 | 22.69 | 22.44 | 22.68 | 202,876 | -0.11(-0.47%) |
Aug 06, 2020 | 22.63 | 22.85 | 22.56 | 22.79 | 296,054 | -0.14(-0.62%) |
Aug 05, 2020 | 23.04 | 23.13 | 22.92 | 22.93 | 299,252 | +0.17(+0.74%) |
Aug 04, 2020 | 22.36 | 22.76 | 22.36 | 22.76 | 658,940 | +0.33(+1.47%) |