Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.36 | 21.49 | 21.33 | 21.40 | 42,300 | -0.09(-0.42%) |
Oct 29, 2020 | 21.37 | 21.54 | 21.31 | 21.49 | 83,240 | -0.12(-0.56%) |
Oct 28, 2020 | 21.54 | 21.76 | 21.54 | 21.61 | 29,417 | -0.58(-2.61%) |
Oct 27, 2020 | 22.26 | 22.27 | 22.10 | 22.19 | 29,259 | -0.00(-0.01%) |
Oct 26, 2020 | 22.30 | 22.32 | 22.13 | 22.19 | 33,238 | -0.45(-1.98%) |
Oct 23, 2020 | 22.54 | 22.64 | 22.47 | 22.64 | 35,400 | +0.02(+0.09%) |
Oct 22, 2020 | 22.55 | 22.66 | 22.50 | 22.62 | 60,152 | +0.17(+0.76%) |
Oct 21, 2020 | 22.44 | 22.60 | 22.42 | 22.45 | 39,760 | -0.01(-0.03%) |
Oct 20, 2020 | 22.42 | 22.53 | 22.35 | 22.46 | 30,929 | +0.04(+0.17%) |
Oct 19, 2020 | 22.74 | 22.74 | 22.42 | 22.42 | 27,265 | -0.02(-0.09%) |
Oct 16, 2020 | 22.27 | 22.47 | 22.22 | 22.44 | 57,400 | +0.09(+0.40%) |
Oct 15, 2020 | 22.27 | 22.52 | 22.18 | 22.35 | 21,377 | -0.22(-0.97%) |
Oct 14, 2020 | 22.58 | 22.67 | 22.36 | 22.57 | 54,045 | +0.62(+2.82%) |
Oct 13, 2020 | 21.95 | 22.01 | 21.77 | 21.95 | 22,952 | -0.15(-0.68%) |
Oct 12, 2020 | 22.11 | 22.18 | 22.05 | 22.10 | 21,226 | -0.07(-0.32%) |
Oct 09, 2020 | 22.01 | 22.26 | 22.00 | 22.17 | 21,400 | +0.43(+1.98%) |
Oct 08, 2020 | 21.82 | 21.82 | 21.65 | 21.74 | 39,419 | -0.21(-0.93%) |
Oct 07, 2020 | 21.85 | 22.02 | 21.77 | 21.95 | 16,097 | -0.02(-0.07%) |
Oct 06, 2020 | 22.05 | 22.13 | 21.91 | 21.96 | 45,507 | +0.08(+0.37%) |
Oct 05, 2020 | 21.63 | 21.88 | 21.63 | 21.88 | 26,160 | +0.23(+1.06%) |
Oct 02, 2020 | 21.59 | 21.80 | 21.59 | 21.65 | 26,000 | -0.95(-4.20%) |
Oct 01, 2020 | 22.56 | 22.62 | 22.50 | 22.60 | 18,833 | +0.16(+0.71%) |
Sep 30, 2020 | 22.31 | 22.49 | 22.23 | 22.44 | 24,303 | +0.02(+0.09%) |
Sep 29, 2020 | 22.29 | 22.43 | 22.24 | 22.42 | 21,675 | +0.25(+1.13%) |
Sep 28, 2020 | 22.11 | 22.18 | 22.06 | 22.17 | 20,826 | +0.50(+2.31%) |
Sep 25, 2020 | 21.17 | 21.68 | 21.13 | 21.67 | 38,700 | -0.11(-0.51%) |
Sep 24, 2020 | 21.69 | 21.85 | 21.52 | 21.78 | 34,657 | +0.01(+0.05%) |
Sep 23, 2020 | 22.12 | 22.15 | 21.77 | 21.77 | 40,500 | -0.27(-1.22%) |
Sep 22, 2020 | 22.08 | 22.08 | 21.87 | 22.04 | 45,766 | +0.10(+0.46%) |
Sep 21, 2020 | 21.81 | 21.99 | 21.66 | 21.94 | 24,233 | -0.70(-3.09%) |
Sep 18, 2020 | 22.59 | 22.78 | 22.37 | 22.64 | 26,300 | +0.19(+0.86%) |
Sep 17, 2020 | 22.43 | 22.49 | 22.35 | 22.45 | 28,913 | +0.25(+1.11%) |
Sep 16, 2020 | 22.50 | 22.50 | 22.14 | 22.20 | 32,144 | -0.26(-1.16%) |
Sep 15, 2020 | 22.61 | 22.64 | 22.28 | 22.46 | 51,191 | +0.16(+0.69%) |
Sep 14, 2020 | 22.48 | 22.48 | 22.22 | 22.30 | 18,151 | -0.05(-0.25%) |
Sep 11, 2020 | 22.43 | 22.43 | 22.25 | 22.36 | 60,500 | -0.05(-0.22%) |
Sep 10, 2020 | 22.84 | 22.85 | 22.34 | 22.41 | 50,774 | -0.28(-1.22%) |
Sep 09, 2020 | 22.49 | 22.75 | 22.45 | 22.69 | 45,228 | +0.68(+3.08%) |
Sep 08, 2020 | 21.80 | 22.15 | 21.76 | 22.01 | 40,258 | +0.19(+0.87%) |
Sep 04, 2020 | 21.80 | 21.94 | 21.42 | 21.82 | 29,300 | +0.37(+1.70%) |
Sep 03, 2020 | 21.96 | 21.96 | 21.03 | 21.45 | 90,189 | -0.24(-1.08%) |
Sep 02, 2020 | 22.48 | 22.72 | 21.69 | 21.69 | 127,900 | -0.70(-3.14%) |
Sep 01, 2020 | 22.89 | 22.89 | 22.34 | 22.39 | 64,853 | -0.38(-1.67%) |
Aug 31, 2020 | 22.64 | 22.86 | 22.61 | 22.77 | 60,276 | +0.06(+0.27%) |
Aug 28, 2020 | 22.66 | 22.76 | 22.61 | 22.71 | 27,400 | +0.21(+0.93%) |
Aug 27, 2020 | 22.77 | 22.77 | 22.40 | 22.50 | 44,632 | -0.55(-2.39%) |
Aug 26, 2020 | 22.90 | 23.05 | 22.85 | 23.05 | 1,029,871 | -0.03(-0.13%) |
Aug 25, 2020 | 23.12 | 23.12 | 22.91 | 23.08 | 499,635 | -0.05(-0.21%) |
Aug 24, 2020 | 23.46 | 23.49 | 23.04 | 23.13 | 310,729 | +0.04(+0.19%) |
Aug 21, 2020 | 22.95 | 23.10 | 22.93 | 23.09 | 273,400 | -0.26(-1.13%) |
Aug 20, 2020 | 23.20 | 23.38 | 23.11 | 23.35 | 56,481 | -0.01(-0.06%) |
Aug 19, 2020 | 23.77 | 23.80 | 23.31 | 23.36 | 221,829 | -0.34(-1.41%) |
Aug 18, 2020 | 23.90 | 23.90 | 23.56 | 23.70 | 113,633 | -0.42(-1.74%) |
Aug 17, 2020 | 23.93 | 24.20 | 23.92 | 24.12 | 145,742 | +0.06(+0.25%) |
Aug 14, 2020 | 24.30 | 24.39 | 24.03 | 24.06 | 336,600 | -0.20(-0.82%) |
Aug 13, 2020 | 24.28 | 24.44 | 24.20 | 24.26 | 102,903 | -0.21(-0.86%) |
Aug 12, 2020 | 24.09 | 24.58 | 23.91 | 24.47 | 51,599 | +0.44(+1.83%) |
Aug 11, 2020 | 24.38 | 24.40 | 24.03 | 24.03 | 34,007 | -0.08(-0.33%) |
Aug 10, 2020 | 24.40 | 24.40 | 24.01 | 24.11 | 34,600 | -0.24(-0.99%) |
Aug 07, 2020 | 24.34 | 24.44 | 24.21 | 24.35 | 25,500 | +0.18(+0.74%) |
Aug 06, 2020 | 24.30 | 24.30 | 24.08 | 24.17 | 50,074 | -0.05(-0.21%) |
Aug 05, 2020 | 24.23 | 24.56 | 24.22 | 24.22 | 80,107 | +0.12(+0.50%) |
Aug 04, 2020 | 24.13 | 24.25 | 23.97 | 24.10 | 61,846 | -0.15(-0.62%) |