Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.83 | 21.88 | 21.64 | 21.77 | 1,161,934 | +0.01(+0.04%) |
Oct 29, 2020 | 21.74 | 21.85 | 21.63 | 21.76 | 1,344,299 | +0.00(+0.00%) |
Oct 28, 2020 | 21.95 | 22.05 | 21.73 | 21.76 | 1,313,919 | -0.67(-3.00%) |
Oct 27, 2020 | 22.48 | 22.53 | 22.38 | 22.43 | 892,493 | +0.17(+0.75%) |
Oct 26, 2020 | 22.24 | 22.36 | 22.17 | 22.27 | 1,124,991 | -0.42(-1.87%) |
Oct 23, 2020 | 22.62 | 22.69 | 22.53 | 22.69 | 798,620 | +0.09(+0.41%) |
Oct 22, 2020 | 22.57 | 22.64 | 22.51 | 22.60 | 515,631 | -0.04(-0.16%) |
Oct 21, 2020 | 22.53 | 22.70 | 22.53 | 22.63 | 588,380 | +0.09(+0.41%) |
Oct 20, 2020 | 22.52 | 22.67 | 22.51 | 22.54 | 784,907 | +0.10(+0.45%) |
Oct 19, 2020 | 22.55 | 22.61 | 22.43 | 22.44 | 467,880 | +0.11(+0.50%) |
Oct 16, 2020 | 22.39 | 22.41 | 22.29 | 22.33 | 636,532 | +0.08(+0.37%) |
Oct 15, 2020 | 22.11 | 22.25 | 22.11 | 22.25 | 782,890 | -0.34(-1.51%) |
Oct 14, 2020 | 22.65 | 22.75 | 22.58 | 22.59 | 484,988 | +0.11(+0.49%) |
Oct 13, 2020 | 22.51 | 22.51 | 22.41 | 22.48 | 997,144 | -0.23(-1.02%) |
Oct 12, 2020 | 22.73 | 22.74 | 22.62 | 22.71 | 455,251 | -0.08(-0.36%) |
Oct 09, 2020 | 22.76 | 22.85 | 22.67 | 22.79 | 568,228 | +0.26(+1.15%) |
Oct 08, 2020 | 22.52 | 22.61 | 22.49 | 22.53 | 712,610 | +0.06(+0.29%) |
Oct 07, 2020 | 22.46 | 22.54 | 22.41 | 22.47 | 1,010,232 | +0.15(+0.66%) |
Oct 06, 2020 | 22.48 | 22.49 | 22.28 | 22.32 | 738,648 | +0.05(+0.21%) |
Oct 05, 2020 | 22.20 | 22.32 | 22.20 | 22.27 | 588,577 | +0.39(+1.77%) |
Oct 02, 2020 | 21.73 | 21.99 | 21.68 | 21.89 | 643,146 | -0.19(-0.88%) |
Oct 01, 2020 | 21.96 | 22.09 | 21.91 | 22.08 | 846,640 | +0.31(+1.44%) |
Sep 30, 2020 | 21.68 | 21.87 | 21.68 | 21.77 | 1,335,133 | +0.18(+0.81%) |
Sep 29, 2020 | 21.58 | 21.67 | 21.56 | 21.59 | 536,540 | -0.01(-0.04%) |
Sep 28, 2020 | 21.67 | 21.68 | 21.56 | 21.60 | 867,952 | +0.40(+1.87%) |
Sep 25, 2020 | 21.07 | 21.22 | 20.96 | 21.20 | 633,821 | +0.42(+2.04%) |
Sep 24, 2020 | 20.56 | 20.87 | 20.51 | 20.78 | 1,152,651 | -0.33(-1.57%) |
Sep 23, 2020 | 21.24 | 21.28 | 21.09 | 21.11 | 1,115,961 | -0.37(-1.72%) |
Sep 22, 2020 | 21.54 | 21.56 | 21.31 | 21.48 | 578,453 | -0.35(-1.58%) |
Sep 21, 2020 | 21.68 | 21.83 | 21.50 | 21.83 | 1,140,506 | -0.29(-1.33%) |
Sep 18, 2020 | 22.20 | 22.27 | 22.10 | 22.12 | 688,397 | -0.13(-0.58%) |
Sep 17, 2020 | 22.08 | 22.27 | 22.07 | 22.25 | 652,608 | -0.06(-0.29%) |
Sep 16, 2020 | 22.32 | 22.47 | 22.28 | 22.32 | 1,281,476 | +0.11(+0.50%) |
Sep 15, 2020 | 22.19 | 22.28 | 22.19 | 22.20 | 774,652 | +0.06(+0.25%) |
Sep 14, 2020 | 22.15 | 22.19 | 22.11 | 22.15 | 769,193 | +0.34(+1.56%) |
Sep 11, 2020 | 21.86 | 21.93 | 21.74 | 21.81 | 767,227 | +0.14(+0.64%) |
Sep 10, 2020 | 21.97 | 22.02 | 21.63 | 21.67 | 1,344,245 | +0.05(+0.21%) |
Sep 09, 2020 | 21.51 | 21.65 | 21.51 | 21.62 | 568,096 | +0.41(+1.95%) |
Sep 08, 2020 | 21.18 | 21.40 | 21.12 | 21.21 | 1,157,511 | -0.38(-1.75%) |
Sep 04, 2020 | 21.57 | 21.73 | 21.34 | 21.59 | 1,753,134 | -0.08(-0.38%) |
Sep 03, 2020 | 21.90 | 21.98 | 21.59 | 21.67 | 1,581,436 | -0.28(-1.26%) |
Sep 02, 2020 | 21.89 | 21.97 | 21.76 | 21.95 | 865,724 | +0.09(+0.42%) |
Sep 01, 2020 | 21.85 | 21.90 | 21.76 | 21.85 | 992,112 | +0.39(+1.80%) |
Aug 31, 2020 | 21.59 | 21.59 | 21.38 | 21.47 | 1,491,076 | -0.86(-3.84%) |
Aug 28, 2020 | 22.23 | 22.34 | 22.21 | 22.32 | 1,106,214 | +0.40(+1.81%) |
Aug 27, 2020 | 22.09 | 22.09 | 21.87 | 21.93 | 1,518,663 | +0.04(+0.17%) |
Aug 26, 2020 | 21.79 | 21.92 | 21.73 | 21.89 | 765,114 | +0.22(+1.02%) |
Aug 25, 2020 | 21.64 | 21.70 | 21.60 | 21.67 | 1,351,787 | +0.01(+0.04%) |
Aug 24, 2020 | 21.71 | 21.74 | 21.60 | 21.66 | 792,868 | +0.25(+1.16%) |
Aug 21, 2020 | 21.39 | 21.45 | 21.30 | 21.41 | 860,931 | -0.05(-0.21%) |
Aug 20, 2020 | 21.18 | 21.51 | 21.16 | 21.46 | 1,363,317 | +0.17(+0.78%) |
Aug 19, 2020 | 21.43 | 21.47 | 21.27 | 21.29 | 717,812 | -0.15(-0.69%) |
Aug 18, 2020 | 21.43 | 21.49 | 21.32 | 21.44 | 617,647 | +0.16(+0.74%) |
Aug 17, 2020 | 21.21 | 21.34 | 21.21 | 21.28 | 630,458 | +0.19(+0.92%) |
Aug 14, 2020 | 21.03 | 21.15 | 21.00 | 21.09 | 645,074 | -0.06(-0.26%) |
Aug 13, 2020 | 21.17 | 21.22 | 21.08 | 21.15 | 537,902 | -0.01(-0.04%) |
Aug 12, 2020 | 21.11 | 21.22 | 21.09 | 21.15 | 1,013,751 | +0.21(+1.01%) |
Aug 11, 2020 | 21.16 | 21.18 | 20.94 | 20.94 | 933,690 | -0.08(-0.39%) |
Aug 10, 2020 | 20.95 | 21.05 | 20.92 | 21.03 | 735,738 | +0.22(+1.06%) |
Aug 07, 2020 | 20.77 | 20.85 | 20.69 | 20.80 | 843,776 | -0.02(-0.09%) |
Aug 06, 2020 | 20.72 | 20.85 | 20.69 | 20.82 | 935,050 | +0.19(+0.94%) |
Aug 05, 2020 | 20.57 | 20.74 | 20.57 | 20.63 | 541,949 | +0.13(+0.63%) |
Aug 04, 2020 | 20.33 | 20.52 | 20.33 | 20.50 | 833,721 | +0.30(+1.50%) |