Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.44 | 21.61 | 21.21 | 21.31 | 227,023 | -0.28(-1.30%) |
Oct 29, 2020 | 21.94 | 21.94 | 21.56 | 21.59 | 430,731 | -0.29(-1.32%) |
Oct 28, 2020 | 21.76 | 21.95 | 21.53 | 21.88 | 140,494 | +0.27(+1.23%) |
Oct 27, 2020 | 21.46 | 21.61 | 21.44 | 21.61 | 31,256 | +0.31(+1.47%) |
Oct 26, 2020 | 21.31 | 21.46 | 21.14 | 21.30 | 57,457 | +0.31(+1.46%) |
Oct 23, 2020 | 20.98 | 21.11 | 20.93 | 20.99 | 69,737 | -0.12(-0.57%) |
Oct 22, 2020 | 21.28 | 21.28 | 21.07 | 21.11 | 35,676 | -0.33(-1.52%) |
Oct 21, 2020 | 21.44 | 21.53 | 21.39 | 21.44 | 28,007 | +0.00(+0.00%) |
Oct 20, 2020 | 21.44 | 21.48 | 21.29 | 21.44 | 20,204 | -0.24(-1.12%) |
Oct 19, 2020 | 21.42 | 21.70 | 21.42 | 21.68 | 66,797 | +0.15(+0.69%) |
Oct 16, 2020 | 21.68 | 21.68 | 21.49 | 21.53 | 58,150 | -0.15(-0.69%) |
Oct 15, 2020 | 21.90 | 21.90 | 21.61 | 21.68 | 29,096 | +0.04(+0.17%) |
Oct 14, 2020 | 21.66 | 21.66 | 21.56 | 21.64 | 42,339 | -0.02(-0.09%) |
Oct 13, 2020 | 21.59 | 21.74 | 21.50 | 21.66 | 137,480 | +0.31(+1.44%) |
Oct 12, 2020 | 21.03 | 21.46 | 21.03 | 21.35 | 65,354 | +0.20(+0.92%) |
Oct 09, 2020 | 21.13 | 21.23 | 21.11 | 21.16 | 68,343 | +0.03(+0.15%) |
Oct 08, 2020 | 21.20 | 21.25 | 21.08 | 21.13 | 82,787 | -0.15(-0.72%) |
Oct 07, 2020 | 21.38 | 21.49 | 21.26 | 21.28 | 42,832 | -0.22(-1.04%) |
Oct 06, 2020 | 21.65 | 21.65 | 21.17 | 21.50 | 117,454 | +0.04(+0.17%) |
Oct 05, 2020 | 21.42 | 21.50 | 21.29 | 21.47 | 44,279 | -0.07(-0.30%) |
Oct 02, 2020 | 21.98 | 21.98 | 21.52 | 21.53 | 116,301 | -0.36(-1.66%) |
Oct 01, 2020 | 22.14 | 22.14 | 21.82 | 21.89 | 78,119 | -0.09(-0.42%) |
Sep 30, 2020 | 21.88 | 22.01 | 21.80 | 21.99 | 39,949 | -0.10(-0.46%) |
Sep 29, 2020 | 22.00 | 22.17 | 21.87 | 22.09 | 422,300 | +0.22(+1.02%) |
Sep 28, 2020 | 21.94 | 22.02 | 21.81 | 21.87 | 29,053 | -0.31(-1.38%) |
Sep 25, 2020 | 22.41 | 22.41 | 22.15 | 22.17 | 42,164 | -0.17(-0.76%) |
Sep 24, 2020 | 22.18 | 22.43 | 22.14 | 22.34 | 100,946 | +0.22(+1.01%) |
Sep 23, 2020 | 21.92 | 22.18 | 21.88 | 22.12 | 82,621 | +0.06(+0.25%) |
Sep 22, 2020 | 22.03 | 22.12 | 21.86 | 22.06 | 149,024 | +0.15(+0.70%) |
Sep 21, 2020 | 21.44 | 21.99 | 21.44 | 21.91 | 296,239 | +0.48(+2.24%) |
Sep 18, 2020 | 21.19 | 21.43 | 21.08 | 21.43 | 38,731 | +0.32(+1.50%) |
Sep 17, 2020 | 21.06 | 21.24 | 21.02 | 21.11 | 115,493 | +0.08(+0.40%) |
Sep 16, 2020 | 21.44 | 21.44 | 20.97 | 21.03 | 69,045 | -0.19(-0.88%) |
Sep 15, 2020 | 21.22 | 21.36 | 21.09 | 21.21 | 92,759 | -0.12(-0.57%) |
Sep 14, 2020 | 21.72 | 21.72 | 21.25 | 21.33 | 49,068 | -0.32(-1.49%) |
Sep 11, 2020 | 21.72 | 21.76 | 21.59 | 21.66 | 452,652 | +0.02(+0.11%) |
Sep 10, 2020 | 21.55 | 21.69 | 21.36 | 21.63 | 92,343 | -0.15(-0.68%) |
Sep 09, 2020 | 21.65 | 21.84 | 21.62 | 21.78 | 277,460 | +0.34(+1.61%) |
Sep 08, 2020 | 21.48 | 21.60 | 21.34 | 21.44 | 136,570 | -0.05(-0.22%) |
Sep 04, 2020 | 21.87 | 21.87 | 21.48 | 21.48 | 138,295 | -0.30(-1.37%) |
Sep 03, 2020 | 22.06 | 22.06 | 21.73 | 21.78 | 131,769 | -0.19(-0.85%) |
Sep 02, 2020 | 22.24 | 22.35 | 21.92 | 21.97 | 180,758 | -0.24(-1.09%) |
Sep 01, 2020 | 22.11 | 22.46 | 22.06 | 22.21 | 93,814 | +0.20(+0.89%) |
Aug 31, 2020 | 21.54 | 22.06 | 21.54 | 22.02 | 61,667 | +0.34(+1.59%) |
Aug 28, 2020 | 22.21 | 22.21 | 21.65 | 21.67 | 92,268 | -0.50(-2.27%) |
Aug 27, 2020 | 22.37 | 22.37 | 22.02 | 22.17 | 47,833 | -0.12(-0.54%) |
Aug 26, 2020 | 21.99 | 22.37 | 21.99 | 22.29 | 47,336 | +0.17(+0.76%) |
Aug 25, 2020 | 22.01 | 22.33 | 21.91 | 22.13 | 235,410 | -0.03(-0.13%) |
Aug 24, 2020 | 22.32 | 22.50 | 22.02 | 22.16 | 187,793 | -0.44(-1.94%) |
Aug 21, 2020 | 22.55 | 22.62 | 22.36 | 22.59 | 41,306 | +0.22(+1.00%) |
Aug 20, 2020 | 22.39 | 22.45 | 22.24 | 22.37 | 24,703 | +0.11(+0.50%) |
Aug 19, 2020 | 22.22 | 22.36 | 22.16 | 22.26 | 80,400 | -0.10(-0.46%) |
Aug 18, 2020 | 22.14 | 22.36 | 22.04 | 22.36 | 128,021 | +0.48(+2.17%) |
Aug 17, 2020 | 21.89 | 22.04 | 21.69 | 21.88 | 157,917 | +0.17(+0.77%) |
Aug 14, 2020 | 22.00 | 22.04 | 21.65 | 21.72 | 45,061 | -0.09(-0.43%) |
Aug 13, 2020 | 21.75 | 21.85 | 21.53 | 21.81 | 34,788 | +0.19(+0.86%) |
Aug 12, 2020 | 21.25 | 21.88 | 21.25 | 21.62 | 103,134 | +0.28(+1.31%) |
Aug 11, 2020 | 21.50 | 21.58 | 21.10 | 21.34 | 170,966 | -0.29(-1.34%) |
Aug 10, 2020 | 22.18 | 22.22 | 21.62 | 21.63 | 323,154 | -0.67(-3.01%) |
Aug 07, 2020 | 22.58 | 22.63 | 22.21 | 22.31 | 444,712 | -0.34(-1.52%) |
Aug 06, 2020 | 22.77 | 22.77 | 22.56 | 22.65 | 177,824 | -0.04(-0.16%) |
Aug 05, 2020 | 22.86 | 22.91 | 22.67 | 22.69 | 113,129 | -0.43(-1.85%) |
Aug 04, 2020 | 23.12 | 23.18 | 22.93 | 23.12 | 196,766 | -0.12(-0.52%) |