Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.94 | 20.94 | 20.09 | 20.33 | 87,912 | -0.69(-3.30%) |
Oct 29, 2020 | 21.22 | 21.34 | 20.95 | 21.03 | 32,317 | -0.17(-0.80%) |
Oct 28, 2020 | 21.46 | 21.56 | 20.97 | 21.19 | 73,122 | -0.46(-2.13%) |
Oct 27, 2020 | 21.88 | 22.04 | 21.61 | 21.65 | 36,677 | +0.03(+0.14%) |
Oct 26, 2020 | 21.79 | 21.97 | 21.29 | 21.62 | 54,029 | -0.24(-1.12%) |
Oct 23, 2020 | 21.84 | 21.87 | 21.64 | 21.87 | 20,012 | +0.08(+0.36%) |
Oct 22, 2020 | 21.86 | 22.03 | 21.43 | 21.79 | 38,715 | -0.05(-0.22%) |
Oct 21, 2020 | 22.22 | 22.37 | 21.77 | 21.84 | 24,108 | -0.39(-1.76%) |
Oct 20, 2020 | 22.62 | 22.71 | 22.23 | 22.23 | 24,987 | -0.23(-1.00%) |
Oct 19, 2020 | 22.79 | 23.02 | 22.45 | 22.46 | 17,557 | -0.26(-1.16%) |
Oct 16, 2020 | 22.95 | 22.95 | 22.70 | 22.72 | 8,678 | -0.13(-0.56%) |
Oct 15, 2020 | 22.56 | 22.89 | 22.44 | 22.85 | 31,698 | -0.13(-0.55%) |
Oct 14, 2020 | 23.20 | 23.28 | 22.86 | 22.98 | 18,504 | -0.17(-0.74%) |
Oct 13, 2020 | 22.91 | 23.24 | 22.91 | 23.15 | 41,889 | +0.25(+1.09%) |
Oct 12, 2020 | 22.78 | 23.00 | 22.78 | 22.90 | 41,494 | +0.26(+1.17%) |
Oct 09, 2020 | 22.50 | 22.71 | 22.50 | 22.63 | 28,385 | +0.30(+1.33%) |
Oct 08, 2020 | 22.53 | 22.56 | 22.27 | 22.34 | 21,295 | -0.01(-0.04%) |
Oct 07, 2020 | 22.16 | 22.45 | 22.13 | 22.34 | 35,260 | +0.36(+1.66%) |
Oct 06, 2020 | 21.96 | 22.40 | 21.90 | 21.98 | 38,830 | +0.02(+0.10%) |
Oct 05, 2020 | 21.63 | 21.99 | 21.61 | 21.96 | 23,118 | +0.48(+2.25%) |
Oct 02, 2020 | 21.50 | 21.85 | 21.38 | 21.47 | 27,874 | -0.29(-1.32%) |
Oct 01, 2020 | 21.54 | 21.88 | 21.54 | 21.76 | 44,246 | +0.45(+2.11%) |
Sep 30, 2020 | 21.37 | 21.55 | 21.15 | 21.31 | 19,707 | +0.00(+0.00%) |
Sep 29, 2020 | 21.32 | 21.49 | 21.27 | 21.31 | 44,548 | -0.14(-0.64%) |
Sep 28, 2020 | 21.45 | 21.49 | 21.24 | 21.45 | 21,025 | +0.25(+1.20%) |
Sep 25, 2020 | 20.80 | 21.23 | 20.79 | 21.19 | 29,712 | +0.55(+2.66%) |
Sep 24, 2020 | 20.88 | 20.88 | 20.41 | 20.65 | 69,775 | -0.21(-1.03%) |
Sep 23, 2020 | 21.30 | 21.45 | 20.80 | 20.86 | 52,173 | -0.45(-2.11%) |
Sep 22, 2020 | 21.17 | 21.31 | 20.74 | 21.31 | 39,832 | +0.39(+1.87%) |
Sep 21, 2020 | 20.56 | 20.99 | 20.37 | 20.92 | 76,829 | +0.13(+0.63%) |
Sep 18, 2020 | 20.86 | 20.95 | 20.50 | 20.79 | 26,751 | +0.11(+0.54%) |
Sep 17, 2020 | 20.67 | 20.67 | 20.40 | 20.67 | 239,156 | -0.26(-1.24%) |
Sep 16, 2020 | 21.18 | 21.29 | 20.90 | 20.93 | 36,715 | -0.08(-0.37%) |
Sep 15, 2020 | 21.00 | 21.19 | 20.84 | 21.01 | 25,932 | +0.14(+0.68%) |
Sep 14, 2020 | 20.72 | 20.92 | 20.63 | 20.87 | 40,969 | +0.34(+1.65%) |
Sep 11, 2020 | 20.92 | 20.92 | 20.29 | 20.53 | 30,631 | -0.38(-1.80%) |
Sep 10, 2020 | 21.44 | 21.60 | 20.80 | 20.91 | 36,022 | -0.27(-1.29%) |
Sep 09, 2020 | 21.06 | 21.27 | 20.86 | 21.18 | 58,812 | +0.39(+1.86%) |
Sep 08, 2020 | 20.48 | 21.07 | 20.48 | 20.80 | 40,283 | -0.42(-1.96%) |
Sep 04, 2020 | 21.77 | 21.80 | 20.32 | 21.21 | 81,990 | -0.57(-2.61%) |
Sep 03, 2020 | 22.89 | 22.89 | 21.64 | 21.78 | 115,446 | -1.53(-6.55%) |
Sep 02, 2020 | 23.48 | 23.48 | 22.83 | 23.31 | 68,399 | +0.19(+0.81%) |
Sep 01, 2020 | 22.43 | 23.16 | 22.43 | 23.12 | 39,080 | +0.83(+3.73%) |
Aug 31, 2020 | 22.17 | 22.38 | 22.17 | 22.29 | 53,740 | +0.11(+0.50%) |
Aug 28, 2020 | 22.33 | 22.36 | 22.10 | 22.18 | 32,673 | +0.01(+0.03%) |
Aug 27, 2020 | 22.56 | 22.56 | 21.94 | 22.17 | 46,024 | -0.30(-1.35%) |
Aug 26, 2020 | 22.03 | 22.59 | 22.03 | 22.48 | 41,176 | +0.52(+2.39%) |
Aug 25, 2020 | 21.84 | 21.98 | 21.74 | 21.95 | 55,053 | +0.12(+0.56%) |
Aug 24, 2020 | 22.00 | 22.00 | 21.64 | 21.83 | 139,881 | +0.10(+0.45%) |
Aug 21, 2020 | 21.89 | 21.94 | 21.60 | 21.73 | 16,541 | -0.20(-0.89%) |
Aug 20, 2020 | 21.39 | 21.94 | 21.38 | 21.93 | 30,016 | +0.45(+2.07%) |
Aug 19, 2020 | 21.49 | 21.65 | 21.39 | 21.48 | 26,530 | +0.11(+0.53%) |
Aug 18, 2020 | 21.21 | 21.41 | 21.21 | 21.37 | 18,631 | +0.24(+1.16%) |
Aug 17, 2020 | 21.06 | 21.22 | 21.01 | 21.13 | 40,198 | +0.15(+0.72%) |
Aug 14, 2020 | 21.15 | 21.31 | 20.94 | 20.97 | 17,970 | -0.19(-0.88%) |
Aug 13, 2020 | 20.85 | 21.28 | 20.85 | 21.16 | 24,842 | +0.29(+1.38%) |
Aug 12, 2020 | 20.87 | 21.13 | 20.78 | 20.87 | 28,749 | -0.05(-0.23%) |
Aug 11, 2020 | 21.15 | 21.21 | 20.88 | 20.92 | 34,971 | -0.35(-1.66%) |
Aug 10, 2020 | 21.72 | 21.72 | 21.16 | 21.27 | 29,093 | -0.38(-1.75%) |
Aug 07, 2020 | 21.95 | 22.00 | 21.49 | 21.65 | 25,117 | -0.33(-1.51%) |
Aug 06, 2020 | 22.16 | 22.18 | 21.73 | 21.98 | 28,960 | -0.14(-0.64%) |
Aug 05, 2020 | 22.06 | 22.21 | 22.06 | 22.12 | 25,377 | +0.18(+0.80%) |
Aug 04, 2020 | 21.96 | 22.00 | 21.77 | 21.95 | 31,841 | -0.02(-0.09%) |