Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.71 | 20.72 | 20.49 | 20.56 | 29,181 | -0.17(-0.81%) |
Oct 29, 2020 | 20.70 | 20.82 | 20.68 | 20.73 | 8,214 | +0.19(+0.92%) |
Oct 28, 2020 | 20.64 | 20.65 | 20.54 | 20.54 | 17,960 | -0.51(-2.42%) |
Oct 27, 2020 | 21.00 | 21.09 | 21.00 | 21.05 | 8,470 | -0.01(-0.05%) |
Oct 26, 2020 | 21.14 | 21.14 | 20.90 | 21.06 | 26,614 | -0.21(-0.98%) |
Oct 23, 2020 | 21.28 | 21.30 | 21.15 | 21.27 | 7,621 | +0.04(+0.19%) |
Oct 22, 2020 | 21.16 | 21.23 | 21.10 | 21.23 | 13,830 | +0.01(+0.07%) |
Oct 21, 2020 | 21.32 | 21.32 | 21.19 | 21.22 | 6,661 | -0.01(-0.02%) |
Oct 20, 2020 | 21.04 | 21.28 | 21.04 | 21.22 | 13,019 | +0.33(+1.58%) |
Oct 19, 2020 | 20.98 | 21.09 | 20.89 | 20.89 | 7,730 | -0.01(-0.05%) |
Oct 16, 2020 | 20.93 | 20.99 | 20.90 | 20.90 | 16,145 | +0.12(+0.56%) |
Oct 15, 2020 | 20.62 | 20.82 | 20.62 | 20.78 | 32,835 | -0.24(-1.12%) |
Oct 14, 2020 | 21.13 | 21.16 | 20.97 | 21.02 | 24,403 | +0.05(+0.24%) |
Oct 13, 2020 | 21.03 | 21.06 | 20.97 | 20.97 | 15,399 | -0.23(-1.11%) |
Oct 12, 2020 | 21.18 | 21.25 | 21.18 | 21.21 | 4,805 | +0.22(+1.03%) |
Oct 09, 2020 | 20.97 | 21.04 | 20.97 | 20.99 | 2,105 | +0.15(+0.71%) |
Oct 08, 2020 | 20.78 | 20.86 | 20.75 | 20.84 | 6,095 | +0.12(+0.58%) |
Oct 07, 2020 | 20.73 | 20.76 | 20.65 | 20.72 | 17,808 | +0.22(+1.07%) |
Oct 06, 2020 | 20.45 | 20.68 | 20.40 | 20.50 | 49,391 | +0.18(+0.88%) |
Oct 05, 2020 | 20.28 | 20.32 | 20.25 | 20.32 | 4,071 | +0.23(+1.14%) |
Oct 02, 2020 | 20.09 | 20.18 | 20.09 | 20.09 | 10,930 | -0.05(-0.27%) |
Oct 01, 2020 | 20.09 | 20.18 | 20.02 | 20.15 | 68,247 | +0.17(+0.87%) |
Sep 30, 2020 | 19.88 | 20.03 | 19.88 | 19.97 | 14,298 | +0.26(+1.34%) |
Sep 29, 2020 | 19.83 | 19.83 | 19.67 | 19.71 | 13,772 | -0.04(-0.23%) |
Sep 28, 2020 | 19.78 | 19.78 | 19.68 | 19.75 | 16,536 | +0.28(+1.43%) |
Sep 25, 2020 | 19.28 | 19.54 | 19.27 | 19.48 | 10,629 | -0.03(-0.15%) |
Sep 24, 2020 | 19.49 | 19.63 | 19.42 | 19.51 | 21,000 | -0.19(-0.96%) |
Sep 23, 2020 | 19.90 | 19.90 | 19.69 | 19.69 | 3,503 | +0.00(+0.00%) |
Sep 22, 2020 | 19.72 | 19.78 | 19.59 | 19.69 | 10,845 | -0.07(-0.35%) |
Sep 21, 2020 | 19.76 | 19.81 | 19.58 | 19.76 | 30,895 | -0.33(-1.66%) |
Sep 18, 2020 | 20.19 | 20.19 | 20.07 | 20.10 | 6,417 | -0.13(-0.63%) |
Sep 17, 2020 | 20.08 | 20.24 | 20.08 | 20.23 | 9,056 | -0.10(-0.48%) |
Sep 16, 2020 | 20.35 | 20.47 | 20.32 | 20.32 | 26,246 | +0.03(+0.15%) |
Sep 15, 2020 | 20.37 | 20.51 | 20.27 | 20.29 | 8,553 | +0.09(+0.44%) |
Sep 14, 2020 | 20.20 | 20.27 | 20.20 | 20.20 | 17,829 | +0.20(+1.00%) |
Sep 11, 2020 | 20.17 | 20.17 | 19.98 | 20.00 | 5,916 | +0.13(+0.65%) |
Sep 10, 2020 | 20.27 | 20.27 | 19.87 | 19.87 | 7,891 | -0.28(-1.39%) |
Sep 09, 2020 | 20.14 | 20.24 | 20.10 | 20.15 | 13,533 | +0.15(+0.75%) |
Sep 08, 2020 | 19.94 | 20.09 | 19.85 | 20.00 | 16,238 | -0.38(-1.86%) |
Sep 04, 2020 | 20.45 | 20.47 | 20.13 | 20.38 | 24,368 | +0.05(+0.25%) |
Sep 03, 2020 | 20.65 | 20.67 | 20.24 | 20.33 | 6,656 | -0.48(-2.30%) |
Sep 02, 2020 | 20.76 | 20.85 | 20.72 | 20.81 | 8,322 | +0.04(+0.18%) |
Sep 01, 2020 | 20.61 | 20.78 | 20.61 | 20.77 | 18,044 | +0.23(+1.13%) |
Aug 31, 2020 | 20.66 | 20.67 | 20.54 | 20.54 | 20,538 | -0.30(-1.44%) |
Aug 28, 2020 | 20.69 | 20.84 | 20.69 | 20.84 | 6,317 | +0.22(+1.06%) |
Aug 27, 2020 | 20.69 | 20.69 | 20.56 | 20.62 | 12,201 | +0.08(+0.39%) |
Aug 26, 2020 | 20.51 | 20.58 | 20.51 | 20.54 | 14,222 | +0.03(+0.13%) |
Aug 25, 2020 | 20.53 | 20.55 | 20.38 | 20.52 | 14,915 | +0.11(+0.56%) |
Aug 24, 2020 | 20.45 | 20.45 | 20.36 | 20.40 | 48,755 | +0.23(+1.14%) |
Aug 21, 2020 | 19.95 | 20.17 | 19.95 | 20.17 | 27,376 | +0.23(+1.15%) |
Aug 20, 2020 | 19.81 | 19.94 | 19.81 | 19.94 | 20,032 | +0.09(+0.45%) |
Aug 19, 2020 | 20.02 | 20.06 | 19.85 | 19.85 | 17,048 | -0.21(-1.04%) |
Aug 18, 2020 | 20.11 | 20.11 | 19.98 | 20.06 | 14,742 | +0.14(+0.70%) |
Aug 17, 2020 | 19.89 | 19.95 | 19.82 | 19.92 | 27,093 | +0.31(+1.57%) |
Aug 14, 2020 | 19.78 | 19.78 | 19.61 | 19.62 | 8,122 | -0.14(-0.70%) |
Aug 13, 2020 | 19.89 | 19.98 | 19.74 | 19.75 | 29,978 | -0.24(-1.20%) |
Aug 12, 2020 | 19.95 | 20.02 | 19.92 | 19.99 | 29,276 | +0.33(+1.67%) |
Aug 11, 2020 | 19.77 | 19.85 | 19.62 | 19.66 | 25,777 | +0.02(+0.10%) |
Aug 10, 2020 | 19.65 | 19.66 | 19.52 | 19.64 | 27,985 | +0.10(+0.51%) |
Aug 07, 2020 | 19.59 | 19.69 | 19.47 | 19.55 | 6,518 | -0.35(-1.75%) |
Aug 06, 2020 | 19.80 | 19.89 | 19.73 | 19.89 | 26,576 | +0.04(+0.18%) |
Aug 05, 2020 | 19.81 | 19.86 | 19.78 | 19.86 | 8,983 | +0.25(+1.27%) |
Aug 04, 2020 | 19.51 | 19.78 | 19.51 | 19.61 | 8,233 | +0.17(+0.90%) |