Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.29 | 22.29 | 22.29 | 0 | -0.19(-0.84%) | |
Oct 29, 2020 | 22.32 | 22.48 | 22.32 | 22.48 | 1,784 | +0.05(+0.23%) |
Oct 28, 2020 | 22.84 | 22.84 | 22.37 | 22.43 | 1,033 | -0.52(-2.26%) |
Oct 27, 2020 | 22.84 | 22.95 | 22.84 | 22.95 | 1,376 | +0.20(+0.87%) |
Oct 26, 2020 | 22.92 | 22.92 | 22.48 | 22.75 | 2,198 | -0.46(-1.99%) |
Oct 23, 2020 | 22.82 | 23.21 | 22.82 | 23.21 | 4,246 | +0.55(+2.41%) |
Oct 22, 2020 | 22.53 | 22.67 | 22.47 | 22.67 | 2,132 | +0.40(+1.82%) |
Oct 21, 2020 | 22.40 | 22.44 | 22.26 | 22.26 | 2,520 | -0.19(-0.84%) |
Oct 20, 2020 | 22.55 | 22.55 | 22.36 | 22.45 | 1,258 | +0.07(+0.32%) |
Oct 19, 2020 | 22.62 | 22.62 | 22.38 | 22.38 | 790 | -0.13(-0.59%) |
Oct 16, 2020 | 22.74 | 22.74 | 22.48 | 22.51 | 4,610 | -0.05(-0.23%) |
Oct 15, 2020 | 22.07 | 22.56 | 22.07 | 22.56 | 3,463 | -0.02(-0.10%) |
Oct 14, 2020 | 22.63 | 22.63 | 22.59 | 22.59 | 1,893 | -0.03(-0.13%) |
Oct 13, 2020 | 22.54 | 22.64 | 22.54 | 22.61 | 1,210 | -0.11(-0.47%) |
Oct 12, 2020 | 22.79 | 22.79 | 22.68 | 22.72 | 3,649 | +0.05(+0.20%) |
Oct 09, 2020 | 22.60 | 22.82 | 22.60 | 22.67 | 3,760 | +0.24(+1.06%) |
Oct 08, 2020 | 22.17 | 22.44 | 22.17 | 22.44 | 2,920 | +0.22(+1.00%) |
Oct 07, 2020 | 22.17 | 22.21 | 22.17 | 22.21 | 1,123 | +0.33(+1.53%) |
Oct 06, 2020 | 22.10 | 22.21 | 21.88 | 21.88 | 3,552 | -0.14(-0.64%) |
Oct 05, 2020 | 21.79 | 22.02 | 21.79 | 22.02 | 1,397 | +0.45(+2.06%) |
Oct 02, 2020 | 21.18 | 21.60 | 20.99 | 21.58 | 4,731 | +0.12(+0.55%) |
Oct 01, 2020 | 21.48 | 21.51 | 21.46 | 21.46 | 1,918 | -0.12(-0.57%) |
Sep 30, 2020 | 21.54 | 21.63 | 21.44 | 21.58 | 2,841 | +0.03(+0.15%) |
Sep 29, 2020 | 21.89 | 21.89 | 21.47 | 21.55 | 3,453 | +0.03(+0.16%) |
Sep 28, 2020 | 21.29 | 21.64 | 21.29 | 21.51 | 1,261 | +0.38(+1.79%) |
Sep 25, 2020 | 21.05 | 21.13 | 21.04 | 21.13 | 1,213 | +0.07(+0.33%) |
Sep 24, 2020 | 21.17 | 21.17 | 21.00 | 21.07 | 5,528 | -0.04(-0.17%) |
Sep 23, 2020 | 21.46 | 21.46 | 21.10 | 21.10 | 437 | -0.35(-1.61%) |
Sep 22, 2020 | 21.33 | 21.49 | 21.32 | 21.45 | 1,710 | +0.17(+0.81%) |
Sep 21, 2020 | 21.44 | 21.44 | 20.95 | 21.28 | 10,114 | -0.33(-1.52%) |
Sep 18, 2020 | 21.57 | 21.60 | 21.57 | 21.60 | 970 | -0.20(-0.90%) |
Sep 17, 2020 | 21.99 | 21.99 | 21.70 | 21.80 | 4,986 | -0.28(-1.28%) |
Sep 16, 2020 | 22.19 | 22.22 | 22.08 | 22.08 | 1,103 | -0.08(-0.36%) |
Sep 15, 2020 | 22.00 | 22.19 | 22.00 | 22.16 | 2,998 | +0.18(+0.82%) |
Sep 14, 2020 | 22.02 | 22.02 | 21.94 | 21.98 | 636 | +0.22(+1.03%) |
Sep 11, 2020 | 21.77 | 21.77 | 21.52 | 21.76 | 1,819 | +0.11(+0.50%) |
Sep 10, 2020 | 21.79 | 21.82 | 21.65 | 21.65 | 914 | -0.09(-0.40%) |
Sep 09, 2020 | 21.41 | 21.74 | 21.41 | 21.74 | 1,732 | +0.26(+1.23%) |
Sep 08, 2020 | 21.31 | 21.47 | 21.12 | 21.47 | 1,686 | -0.10(-0.46%) |
Sep 04, 2020 | 21.50 | 21.74 | 21.35 | 21.57 | 2,547 | -0.06(-0.28%) |
Sep 03, 2020 | 22.11 | 22.11 | 21.58 | 21.63 | 4,891 | -0.48(-2.17%) |
Sep 02, 2020 | 21.72 | 22.11 | 21.72 | 22.11 | 7,467 | +0.42(+1.93%) |
Sep 01, 2020 | 21.79 | 21.79 | 21.62 | 21.69 | 5,672 | -0.04(-0.16%) |
Aug 31, 2020 | 21.82 | 21.82 | 21.73 | 21.73 | 3,356 | -0.06(-0.28%) |
Aug 28, 2020 | 21.52 | 21.79 | 21.52 | 21.79 | 2,790 | +0.35(+1.63%) |
Aug 27, 2020 | 21.41 | 21.49 | 21.41 | 21.44 | 6,280 | +0.11(+0.49%) |
Aug 26, 2020 | 21.20 | 21.36 | 21.20 | 21.33 | 4,596 | +0.00(+0.01%) |
Aug 25, 2020 | 21.33 | 21.33 | 21.33 | 127 | +0.00(+0.00%) | |
Aug 24, 2020 | 21.18 | 21.35 | 21.18 | 21.33 | 2,943 | +0.15(+0.72%) |
Aug 21, 2020 | 21.23 | 21.23 | 21.09 | 21.18 | 849 | +0.04(+0.19%) |
Aug 20, 2020 | 20.99 | 21.15 | 20.99 | 21.14 | 720 | -0.03(-0.14%) |
Aug 19, 2020 | 21.21 | 21.21 | 21.17 | 21.17 | 1,147 | +0.08(+0.40%) |
Aug 18, 2020 | 21.18 | 21.21 | 21.08 | 21.08 | 4,364 | -0.10(-0.48%) |
Aug 17, 2020 | 21.11 | 21.24 | 21.11 | 21.18 | 2,394 | +0.08(+0.39%) |
Aug 14, 2020 | 21.13 | 21.13 | 21.10 | 21.10 | 1,213 | -0.04(-0.17%) |
Aug 13, 2020 | 21.05 | 21.14 | 20.99 | 21.14 | 4,024 | +0.04(+0.21%) |
Aug 12, 2020 | 21.01 | 21.10 | 20.96 | 21.10 | 2,756 | +0.49(+2.35%) |
Aug 11, 2020 | 20.78 | 20.83 | 20.61 | 20.61 | 4,328 | +0.07(+0.35%) |
Aug 10, 2020 | 20.61 | 20.67 | 20.48 | 20.54 | 7,753 | -0.03(-0.14%) |
Aug 07, 2020 | 20.34 | 20.61 | 20.34 | 20.57 | 1,819 | +0.10(+0.48%) |
Aug 06, 2020 | 20.48 | 20.48 | 20.41 | 20.47 | 1,953 | -0.17(-0.81%) |
Aug 05, 2020 | 20.61 | 20.68 | 20.61 | 20.63 | 1,961 | +0.12(+0.58%) |
Aug 04, 2020 | 20.50 | 20.52 | 20.49 | 20.52 | 487 | +0.05(+0.22%) |