Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.08 | 21.24 | 21.04 | 21.13 | 487,697 | -0.17(-0.80%) |
Oct 29, 2020 | 21.15 | 21.37 | 21.01 | 21.30 | 490,217 | +0.49(+2.36%) |
Oct 28, 2020 | 21.16 | 21.17 | 20.78 | 20.81 | 933,989 | -0.77(-3.57%) |
Oct 27, 2020 | 21.73 | 21.73 | 21.55 | 21.58 | 786,230 | -0.30(-1.39%) |
Oct 26, 2020 | 21.97 | 22.09 | 21.81 | 21.88 | 502,874 | -0.30(-1.33%) |
Oct 23, 2020 | 22.04 | 22.21 | 21.98 | 22.18 | 564,155 | +0.16(+0.73%) |
Oct 22, 2020 | 21.99 | 22.07 | 21.90 | 22.02 | 350,299 | -0.18(-0.81%) |
Oct 21, 2020 | 22.15 | 22.32 | 22.11 | 22.20 | 386,516 | +0.27(+1.22%) |
Oct 20, 2020 | 21.80 | 22.03 | 21.80 | 21.93 | 666,887 | +0.08(+0.37%) |
Oct 19, 2020 | 21.88 | 21.97 | 21.77 | 21.85 | 642,078 | +0.16(+0.74%) |
Oct 16, 2020 | 21.61 | 21.78 | 21.57 | 21.69 | 441,979 | +0.16(+0.75%) |
Oct 15, 2020 | 21.29 | 21.52 | 21.21 | 21.52 | 391,187 | +0.05(+0.25%) |
Oct 14, 2020 | 21.56 | 21.59 | 21.47 | 21.47 | 433,399 | -0.07(-0.33%) |
Oct 13, 2020 | 21.66 | 21.66 | 21.49 | 21.54 | 392,032 | -0.12(-0.54%) |
Oct 12, 2020 | 21.64 | 21.69 | 21.52 | 21.66 | 613,711 | -0.15(-0.70%) |
Oct 09, 2020 | 21.94 | 21.99 | 21.77 | 21.81 | 776,202 | -0.27(-1.22%) |
Oct 08, 2020 | 22.08 | 22.13 | 22.02 | 22.08 | 462,804 | -0.12(-0.52%) |
Oct 07, 2020 | 22.18 | 22.26 | 22.11 | 22.20 | 409,568 | +0.30(+1.35%) |
Oct 06, 2020 | 22.14 | 22.24 | 21.86 | 21.90 | 667,550 | +0.05(+0.25%) |
Oct 05, 2020 | 21.84 | 21.88 | 21.76 | 21.85 | 480,663 | +0.27(+1.24%) |
Oct 02, 2020 | 21.23 | 21.60 | 21.16 | 21.58 | 746,692 | +0.38(+1.77%) |
Oct 01, 2020 | 21.15 | 21.24 | 21.09 | 21.20 | 515,403 | +0.00(+0.00%) |
Sep 30, 2020 | 21.10 | 21.32 | 21.09 | 21.20 | 665,681 | +0.29(+1.37%) |
Sep 29, 2020 | 20.94 | 21.01 | 20.85 | 20.92 | 654,428 | -0.25(-1.18%) |
Sep 28, 2020 | 21.02 | 21.25 | 21.02 | 21.17 | 873,551 | +0.36(+1.73%) |
Sep 25, 2020 | 20.83 | 20.83 | 20.63 | 20.81 | 735,735 | +0.09(+0.43%) |
Sep 24, 2020 | 20.59 | 20.90 | 20.51 | 20.72 | 1,203,098 | -0.63(-2.95%) |
Sep 23, 2020 | 21.62 | 21.63 | 21.34 | 21.35 | 1,379,026 | -0.28(-1.31%) |
Sep 22, 2020 | 21.53 | 21.70 | 21.49 | 21.63 | 675,579 | +0.13(+0.62%) |
Sep 21, 2020 | 21.53 | 21.55 | 21.22 | 21.50 | 1,043,042 | -0.44(-2.02%) |
Sep 18, 2020 | 22.20 | 22.20 | 21.92 | 21.94 | 877,565 | -0.19(-0.84%) |
Sep 17, 2020 | 21.93 | 22.26 | 21.93 | 22.13 | 575,959 | -0.04(-0.16%) |
Sep 16, 2020 | 22.25 | 22.31 | 22.16 | 22.17 | 818,480 | -0.51(-2.23%) |
Sep 15, 2020 | 22.77 | 22.80 | 22.63 | 22.67 | 514,177 | +0.18(+0.79%) |
Sep 14, 2020 | 22.48 | 22.56 | 22.45 | 22.49 | 391,204 | +0.26(+1.16%) |
Sep 11, 2020 | 22.26 | 22.26 | 22.09 | 22.24 | 604,269 | +0.11(+0.48%) |
Sep 10, 2020 | 22.33 | 22.49 | 22.11 | 22.13 | 641,320 | -0.32(-1.42%) |
Sep 09, 2020 | 22.25 | 22.56 | 22.25 | 22.45 | 928,425 | -0.05(-0.24%) |
Sep 08, 2020 | 22.46 | 22.68 | 22.33 | 22.50 | 954,475 | -0.59(-2.54%) |
Sep 04, 2020 | 22.97 | 23.18 | 22.64 | 23.09 | 770,544 | +0.64(+2.85%) |
Sep 03, 2020 | 22.74 | 22.81 | 22.24 | 22.45 | 1,267,785 | -0.16(-0.71%) |
Sep 02, 2020 | 22.48 | 22.63 | 22.43 | 22.61 | 609,385 | +0.03(+0.12%) |
Sep 01, 2020 | 22.56 | 22.67 | 22.48 | 22.58 | 591,457 | -0.12(-0.55%) |
Aug 31, 2020 | 22.72 | 22.85 | 22.53 | 22.71 | 773,006 | -0.12(-0.51%) |
Aug 28, 2020 | 22.77 | 22.83 | 22.62 | 22.82 | 500,403 | +0.31(+1.38%) |
Aug 27, 2020 | 22.65 | 22.69 | 22.44 | 22.51 | 751,182 | -0.32(-1.40%) |
Aug 26, 2020 | 22.69 | 22.83 | 22.62 | 22.83 | 883,511 | +0.22(+0.98%) |
Aug 25, 2020 | 22.60 | 22.65 | 22.51 | 22.61 | 711,506 | +0.27(+1.19%) |
Aug 24, 2020 | 22.19 | 22.40 | 22.17 | 22.34 | 713,894 | +0.21(+0.96%) |
Aug 21, 2020 | 22.16 | 22.17 | 21.97 | 22.13 | 656,540 | -0.08(-0.36%) |
Aug 20, 2020 | 22.28 | 22.32 | 22.09 | 22.21 | 696,615 | -0.44(-1.96%) |
Aug 19, 2020 | 22.87 | 22.90 | 22.64 | 22.65 | 392,744 | -0.04(-0.20%) |
Aug 18, 2020 | 22.83 | 22.91 | 22.68 | 22.70 | 517,909 | -0.15(-0.66%) |
Aug 17, 2020 | 22.94 | 22.99 | 22.72 | 22.85 | 1,655,823 | +0.28(+1.22%) |
Aug 14, 2020 | 22.51 | 22.70 | 22.43 | 22.57 | 576,669 | -0.14(-0.63%) |
Aug 13, 2020 | 22.88 | 22.97 | 22.67 | 22.72 | 387,762 | -0.28(-1.24%) |
Aug 12, 2020 | 23.11 | 23.23 | 23.00 | 23.00 | 579,601 | +0.28(+1.25%) |
Aug 11, 2020 | 22.92 | 22.96 | 22.68 | 22.72 | 761,497 | +0.63(+2.85%) |
Aug 10, 2020 | 22.00 | 22.18 | 21.95 | 22.09 | 1,474,850 | +0.19(+0.85%) |
Aug 07, 2020 | 21.54 | 21.90 | 21.43 | 21.90 | 1,629,860 | -0.51(-2.26%) |
Aug 06, 2020 | 22.24 | 22.43 | 22.23 | 22.41 | 864,170 | -0.33(-1.44%) |
Aug 05, 2020 | 22.76 | 22.80 | 22.48 | 22.73 | 872,292 | -0.31(-1.35%) |
Aug 04, 2020 | 22.96 | 23.12 | 22.88 | 23.04 | 727,010 | +0.78(+3.51%) |