Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.04 | 22.33 | 21.96 | 22.09 | 301,600 | -0.57(-2.51%) |
Oct 29, 2020 | 21.97 | 22.86 | 21.95 | 22.66 | 86,465 | +0.48(+2.17%) |
Oct 28, 2020 | 22.00 | 22.25 | 21.97 | 22.17 | 89,013 | -0.09(-0.39%) |
Oct 27, 2020 | 22.15 | 22.40 | 22.10 | 22.26 | 126,230 | +0.05(+0.22%) |
Oct 26, 2020 | 22.13 | 22.29 | 22.07 | 22.21 | 130,048 | +0.03(+0.13%) |
Oct 23, 2020 | 22.24 | 22.26 | 22.01 | 22.18 | 85,058 | -0.10(-0.43%) |
Oct 22, 2020 | 22.09 | 22.50 | 22.09 | 22.28 | 123,750 | +0.19(+0.87%) |
Oct 21, 2020 | 22.18 | 22.30 | 21.93 | 22.09 | 224,681 | -0.18(-0.82%) |
Oct 20, 2020 | 22.26 | 22.46 | 22.13 | 22.27 | 108,676 | +0.12(+0.52%) |
Oct 19, 2020 | 22.19 | 22.52 | 22.13 | 22.16 | 257,750 | -0.11(-0.48%) |
Oct 16, 2020 | 22.35 | 22.57 | 22.16 | 22.26 | 179,360 | -0.06(-0.26%) |
Oct 15, 2020 | 21.91 | 22.53 | 21.78 | 22.32 | 289,244 | +0.40(+1.85%) |
Oct 14, 2020 | 22.45 | 22.54 | 21.91 | 21.91 | 176,311 | -0.34(-1.51%) |
Oct 13, 2020 | 22.84 | 22.87 | 22.15 | 22.25 | 113,568 | -0.38(-1.66%) |
Oct 12, 2020 | 22.95 | 23.04 | 22.56 | 22.63 | 136,138 | -0.17(-0.76%) |
Oct 09, 2020 | 22.84 | 23.11 | 22.67 | 22.80 | 101,364 | -0.01(-0.04%) |
Oct 08, 2020 | 23.12 | 23.23 | 22.61 | 22.81 | 112,836 | +0.54(+2.42%) |
Oct 07, 2020 | 23.29 | 23.64 | 22.22 | 22.27 | 226,646 | -0.97(-4.18%) |
Oct 06, 2020 | 23.82 | 23.95 | 23.11 | 23.24 | 112,076 | -0.44(-1.87%) |
Oct 05, 2020 | 23.24 | 24.46 | 23.24 | 23.69 | 62,846 | +0.55(+2.37%) |
Oct 02, 2020 | 23.20 | 23.37 | 23.02 | 23.14 | 66,779 | -0.18(-0.78%) |
Oct 01, 2020 | 23.56 | 23.70 | 23.31 | 23.32 | 72,701 | -0.25(-1.06%) |
Sep 30, 2020 | 23.46 | 23.69 | 23.40 | 23.57 | 59,256 | +0.12(+0.49%) |
Sep 29, 2020 | 23.81 | 23.91 | 23.37 | 23.46 | 72,582 | +0.07(+0.29%) |
Sep 28, 2020 | 23.35 | 23.63 | 23.26 | 23.39 | 117,064 | +0.43(+1.89%) |
Sep 25, 2020 | 23.20 | 23.58 | 22.74 | 22.95 | 126,705 | +0.42(+1.88%) |
Sep 24, 2020 | 22.17 | 22.58 | 22.06 | 22.53 | 59,466 | +0.39(+1.74%) |
Sep 23, 2020 | 22.18 | 22.52 | 21.65 | 22.15 | 137,973 | +0.29(+1.32%) |
Sep 22, 2020 | 21.18 | 22.49 | 20.86 | 21.86 | 74,672 | +0.68(+3.23%) |
Sep 21, 2020 | 21.66 | 21.66 | 20.70 | 21.17 | 318,102 | -0.84(-3.81%) |
Sep 18, 2020 | 22.31 | 22.64 | 21.84 | 22.01 | 424,774 | -0.22(-1.00%) |
Sep 17, 2020 | 22.59 | 23.54 | 22.22 | 22.23 | 765,913 | -0.15(-0.69%) |
Sep 16, 2020 | 21.58 | 22.49 | 21.18 | 22.39 | 145,719 | +0.78(+3.61%) |
Sep 15, 2020 | 21.16 | 21.71 | 21.03 | 21.61 | 66,507 | +0.80(+3.84%) |
Sep 14, 2020 | 20.61 | 21.02 | 20.53 | 20.81 | 336,029 | +0.36(+1.74%) |
Sep 11, 2020 | 20.16 | 20.56 | 19.95 | 20.45 | 88,070 | +0.48(+2.41%) |
Sep 10, 2020 | 20.17 | 20.32 | 19.89 | 19.97 | 101,496 | +0.13(+0.63%) |
Sep 09, 2020 | 19.45 | 20.28 | 19.45 | 19.84 | 73,951 | +0.45(+2.33%) |
Sep 08, 2020 | 19.65 | 19.79 | 19.35 | 19.39 | 238,434 | -0.51(-2.56%) |
Sep 04, 2020 | 19.96 | 20.22 | 19.70 | 19.90 | 123,589 | +0.00(+0.00%) |
Sep 03, 2020 | 20.14 | 20.37 | 19.76 | 19.90 | 104,011 | -0.32(-1.57%) |
Sep 02, 2020 | 20.65 | 20.65 | 19.99 | 20.22 | 371,446 | -0.23(-1.13%) |
Sep 01, 2020 | 19.60 | 20.96 | 19.56 | 20.45 | 202,452 | +0.81(+4.12%) |
Aug 31, 2020 | 19.50 | 19.82 | 19.26 | 19.64 | 156,045 | +0.14(+0.74%) |
Aug 28, 2020 | 20.82 | 20.82 | 19.29 | 19.50 | 96,586 | -0.25(-1.27%) |
Aug 27, 2020 | 20.70 | 20.70 | 19.25 | 19.75 | 183,461 | -1.04(-5.00%) |
Aug 26, 2020 | 20.13 | 21.60 | 19.80 | 20.79 | 164,383 | +0.77(+3.85%) |
Aug 25, 2020 | 19.98 | 20.05 | 19.27 | 20.02 | 124,952 | +0.12(+0.58%) |
Aug 24, 2020 | 19.34 | 20.35 | 19.16 | 19.90 | 230,702 | +0.76(+3.97%) |
Aug 21, 2020 | 19.73 | 19.96 | 19.11 | 19.14 | 86,928 | -0.61(-3.07%) |
Aug 20, 2020 | 20.09 | 20.23 | 19.72 | 19.75 | 130,394 | -0.44(-2.19%) |
Aug 19, 2020 | 20.15 | 20.40 | 19.91 | 20.19 | 36,009 | +0.16(+0.82%) |
Aug 18, 2020 | 20.30 | 20.50 | 19.97 | 20.03 | 67,192 | -0.22(-1.09%) |
Aug 17, 2020 | 20.09 | 20.53 | 19.74 | 20.25 | 72,270 | +0.25(+1.25%) |
Aug 14, 2020 | 20.32 | 20.50 | 19.32 | 20.00 | 87,239 | -0.29(-1.42%) |
Aug 13, 2020 | 20.39 | 20.64 | 20.17 | 20.29 | 314,423 | -0.03(-0.14%) |
Aug 12, 2020 | 20.24 | 20.65 | 18.89 | 20.32 | 74,634 | +0.10(+0.48%) |
Aug 11, 2020 | 20.22 | 20.70 | 20.09 | 20.22 | 72,798 | +0.10(+0.48%) |
Aug 10, 2020 | 20.54 | 20.54 | 19.53 | 20.12 | 54,377 | -0.36(-1.74%) |
Aug 07, 2020 | 20.22 | 20.64 | 20.05 | 20.48 | 68,130 | +0.17(+0.85%) |
Aug 06, 2020 | 20.03 | 20.63 | 19.82 | 20.31 | 115,999 | +0.28(+1.39%) |
Aug 05, 2020 | 19.52 | 20.74 | 19.40 | 20.03 | 149,532 | +0.68(+3.53%) |
Aug 04, 2020 | 19.16 | 19.44 | 18.78 | 19.34 | 190,024 | +0.25(+1.31%) |