Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.60 | 22.06 | 21.38 | 22.06 | 28,900 | +0.54(+2.51%) |
Oct 29, 2020 | 21.50 | 21.90 | 21.50 | 21.52 | 11,545 | +0.09(+0.42%) |
Oct 28, 2020 | 21.82 | 22.01 | 21.43 | 21.43 | 6,657 | -0.63(-2.86%) |
Oct 27, 2020 | 22.08 | 22.15 | 21.90 | 22.06 | 6,421 | +0.37(+1.71%) |
Oct 26, 2020 | 22.02 | 22.02 | 21.69 | 21.69 | 5,709 | -0.34(-1.54%) |
Oct 23, 2020 | 21.82 | 22.14 | 21.71 | 22.03 | 13,400 | +0.37(+1.71%) |
Oct 22, 2020 | 21.55 | 21.77 | 21.49 | 21.66 | 10,275 | +0.05(+0.23%) |
Oct 21, 2020 | 22.24 | 22.29 | 21.50 | 21.61 | 18,058 | -0.55(-2.48%) |
Oct 20, 2020 | 21.78 | 22.23 | 21.78 | 22.16 | 16,073 | +0.28(+1.28%) |
Oct 19, 2020 | 22.16 | 22.16 | 21.68 | 21.88 | 8,071 | -0.12(-0.55%) |
Oct 16, 2020 | 22.16 | 22.92 | 21.84 | 22.00 | 11,600 | -0.16(-0.72%) |
Oct 15, 2020 | 22.03 | 22.50 | 22.03 | 22.16 | 15,361 | -0.05(-0.25%) |
Oct 14, 2020 | 22.40 | 22.40 | 22.04 | 22.21 | 10,924 | -0.24(-1.05%) |
Oct 13, 2020 | 22.18 | 22.55 | 22.18 | 22.45 | 16,531 | -0.02(-0.10%) |
Oct 12, 2020 | 22.21 | 22.66 | 22.05 | 22.47 | 15,144 | +0.35(+1.59%) |
Oct 09, 2020 | 22.23 | 22.39 | 21.51 | 22.12 | 22,600 | +0.02(+0.09%) |
Oct 08, 2020 | 21.88 | 22.33 | 21.87 | 22.10 | 20,378 | +0.35(+1.59%) |
Oct 07, 2020 | 21.74 | 21.85 | 21.68 | 21.75 | 13,237 | +0.20(+0.90%) |
Oct 06, 2020 | 21.29 | 21.84 | 21.29 | 21.56 | 26,074 | +0.27(+1.27%) |
Oct 05, 2020 | 21.39 | 21.74 | 21.10 | 21.29 | 19,957 | +0.05(+0.24%) |
Oct 02, 2020 | 21.24 | 21.35 | 20.80 | 21.24 | 38,600 | -0.22(-1.03%) |
Oct 01, 2020 | 21.54 | 21.82 | 21.23 | 21.46 | 37,618 | +0.07(+0.33%) |
Sep 30, 2020 | 22.70 | 22.86 | 21.10 | 21.39 | 103,914 | -1.26(-5.56%) |
Sep 29, 2020 | 22.25 | 22.65 | 22.03 | 22.65 | 8,084 | -0.15(-0.66%) |
Sep 28, 2020 | 21.65 | 22.80 | 21.51 | 22.80 | 22,308 | +1.11(+5.12%) |
Sep 25, 2020 | 21.12 | 21.98 | 21.12 | 21.69 | 15,700 | +0.80(+3.81%) |
Sep 24, 2020 | 21.03 | 21.40 | 20.70 | 20.89 | 22,031 | -0.49(-2.28%) |
Sep 23, 2020 | 22.62 | 22.62 | 20.45 | 21.38 | 32,059 | -1.32(-5.81%) |
Sep 22, 2020 | 22.65 | 22.70 | 22.41 | 22.70 | 10,109 | +0.16(+0.71%) |
Sep 21, 2020 | 22.41 | 22.78 | 22.04 | 22.54 | 12,159 | -0.03(-0.13%) |
Sep 18, 2020 | 23.39 | 23.39 | 22.22 | 22.57 | 26,200 | -0.13(-0.58%) |
Sep 17, 2020 | 23.09 | 23.28 | 22.64 | 22.70 | 12,232 | -0.43(-1.85%) |
Sep 16, 2020 | 22.98 | 23.48 | 22.95 | 23.13 | 22,040 | +0.20(+0.87%) |
Sep 15, 2020 | 23.41 | 23.59 | 22.74 | 22.93 | 20,259 | -0.29(-1.25%) |
Sep 14, 2020 | 23.28 | 23.58 | 23.21 | 23.22 | 8,406 | +0.11(+0.48%) |
Sep 11, 2020 | 23.24 | 23.45 | 22.69 | 23.11 | 17,900 | -0.34(-1.44%) |
Sep 10, 2020 | 22.53 | 23.84 | 22.53 | 23.45 | 39,428 | +0.42(+1.81%) |
Sep 09, 2020 | 22.90 | 23.28 | 22.82 | 23.03 | 9,397 | +0.27(+1.19%) |
Sep 08, 2020 | 22.50 | 22.89 | 22.40 | 22.76 | 9,525 | -0.04(-0.18%) |
Sep 04, 2020 | 22.59 | 22.80 | 22.13 | 22.80 | 13,500 | +0.30(+1.33%) |
Sep 03, 2020 | 22.28 | 22.99 | 22.00 | 22.50 | 22,771 | +0.19(+0.85%) |
Sep 02, 2020 | 22.86 | 22.90 | 22.14 | 22.31 | 14,287 | -0.29(-1.28%) |
Sep 01, 2020 | 22.55 | 22.97 | 22.44 | 22.60 | 9,687 | -0.07(-0.31%) |
Aug 31, 2020 | 22.07 | 23.11 | 22.07 | 22.67 | 28,895 | -0.14(-0.61%) |
Aug 28, 2020 | 23.41 | 23.49 | 22.34 | 22.81 | 21,500 | -0.52(-2.21%) |
Aug 27, 2020 | 23.10 | 23.48 | 23.10 | 23.32 | 10,358 | -0.14(-0.58%) |
Aug 26, 2020 | 23.39 | 23.50 | 23.22 | 23.46 | 23,666 | +0.08(+0.34%) |
Aug 25, 2020 | 23.00 | 23.45 | 23.00 | 23.38 | 10,270 | +0.38(+1.65%) |
Aug 24, 2020 | 22.19 | 23.09 | 22.19 | 23.00 | 6,864 | +0.75(+3.37%) |
Aug 21, 2020 | 23.06 | 23.30 | 22.06 | 22.25 | 7,600 | -1.00(-4.30%) |
Aug 20, 2020 | 23.01 | 23.35 | 23.01 | 23.25 | 8,349 | +0.14(+0.63%) |
Aug 19, 2020 | 23.33 | 23.44 | 23.09 | 23.11 | 10,996 | -0.25(-1.05%) |
Aug 18, 2020 | 23.20 | 23.36 | 23.20 | 23.35 | 18,777 | -0.01(-0.05%) |
Aug 17, 2020 | 23.08 | 23.36 | 23.01 | 23.36 | 4,384 | -0.03(-0.12%) |
Aug 14, 2020 | 23.20 | 23.40 | 22.52 | 23.39 | 6,000 | +0.14(+0.60%) |
Aug 13, 2020 | 22.89 | 23.44 | 22.64 | 23.25 | 8,887 | +0.20(+0.87%) |
Aug 12, 2020 | 22.81 | 23.23 | 22.79 | 23.05 | 15,452 | +0.08(+0.35%) |
Aug 11, 2020 | 22.58 | 22.99 | 22.56 | 22.97 | 13,427 | +0.40(+1.77%) |
Aug 10, 2020 | 22.25 | 22.65 | 22.22 | 22.57 | 15,759 | +0.07(+0.31%) |
Aug 07, 2020 | 22.11 | 22.50 | 22.11 | 22.50 | 11,100 | +0.38(+1.69%) |
Aug 06, 2020 | 22.28 | 22.45 | 21.94 | 22.12 | 6,485 | -0.23(-1.01%) |
Aug 05, 2020 | 22.24 | 22.49 | 22.16 | 22.35 | 11,964 | +0.15(+0.68%) |
Aug 04, 2020 | 22.35 | 22.38 | 22.08 | 22.20 | 3,114 | -0.26(-1.16%) |