Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.65 | 21.65 | 21.29 | 21.52 | 21,435 | -0.42(-1.90%) |
Oct 29, 2020 | 21.55 | 22.02 | 21.55 | 21.93 | 7,620 | +0.38(+1.75%) |
Oct 28, 2020 | 22.12 | 22.12 | 21.56 | 21.56 | 12,427 | -0.91(-4.05%) |
Oct 27, 2020 | 22.44 | 22.52 | 22.40 | 22.47 | 2,968 | +0.16(+0.70%) |
Oct 26, 2020 | 23.05 | 23.05 | 22.21 | 22.31 | 29,660 | -0.51(-2.24%) |
Oct 23, 2020 | 22.65 | 22.82 | 22.58 | 22.82 | 9,573 | +0.12(+0.51%) |
Oct 22, 2020 | 22.57 | 22.70 | 22.57 | 22.70 | 1,087 | +0.01(+0.07%) |
Oct 21, 2020 | 22.80 | 22.80 | 22.69 | 22.69 | 3,773 | -0.00(-0.02%) |
Oct 20, 2020 | 23.33 | 23.33 | 22.53 | 22.69 | 7,223 | +0.22(+0.99%) |
Oct 19, 2020 | 23.06 | 23.06 | 22.47 | 22.47 | 8,427 | -0.43(-1.86%) |
Oct 16, 2020 | 23.01 | 23.14 | 22.90 | 22.90 | 2,916 | +0.01(+0.03%) |
Oct 15, 2020 | 22.99 | 22.99 | 22.59 | 22.89 | 39,546 | -0.18(-0.78%) |
Oct 14, 2020 | 23.29 | 23.41 | 22.93 | 23.07 | 8,495 | -0.27(-1.16%) |
Oct 13, 2020 | 23.48 | 24.64 | 23.09 | 23.34 | 10,675 | -0.03(-0.12%) |
Oct 12, 2020 | 23.07 | 23.45 | 23.05 | 23.37 | 12,736 | +0.72(+3.16%) |
Oct 09, 2020 | 22.55 | 22.69 | 22.55 | 22.65 | 3,854 | +0.19(+0.83%) |
Oct 08, 2020 | 22.44 | 22.50 | 22.43 | 22.47 | 1,155 | +0.08(+0.36%) |
Oct 07, 2020 | 22.24 | 22.41 | 22.17 | 22.39 | 9,954 | +0.36(+1.65%) |
Oct 06, 2020 | 22.04 | 22.43 | 22.02 | 22.02 | 11,007 | -0.32(-1.42%) |
Oct 05, 2020 | 22.27 | 22.39 | 22.17 | 22.34 | 9,950 | +0.37(+1.67%) |
Oct 02, 2020 | 21.99 | 22.26 | 21.81 | 21.97 | 14,479 | -0.28(-1.28%) |
Oct 01, 2020 | 22.51 | 22.51 | 22.18 | 22.26 | 4,379 | +0.18(+0.81%) |
Sep 30, 2020 | 22.27 | 22.27 | 22.07 | 22.08 | 7,231 | +0.14(+0.65%) |
Sep 29, 2020 | 22.15 | 22.15 | 21.89 | 21.94 | 10,103 | -0.10(-0.47%) |
Sep 28, 2020 | 22.84 | 22.84 | 21.82 | 22.04 | 15,386 | +0.24(+1.10%) |
Sep 25, 2020 | 21.44 | 21.82 | 21.35 | 21.80 | 20,208 | +0.46(+2.14%) |
Sep 24, 2020 | 21.27 | 21.47 | 21.24 | 21.34 | 8,523 | -0.12(-0.56%) |
Sep 23, 2020 | 22.23 | 22.23 | 21.44 | 21.46 | 10,995 | -0.49(-2.25%) |
Sep 22, 2020 | 21.55 | 21.96 | 21.55 | 21.96 | 9,352 | +0.46(+2.15%) |
Sep 21, 2020 | 21.67 | 21.67 | 21.11 | 21.50 | 15,752 | -0.13(-0.62%) |
Sep 18, 2020 | 22.15 | 22.15 | 21.45 | 21.63 | 6,778 | -0.39(-1.79%) |
Sep 17, 2020 | 21.94 | 22.09 | 21.80 | 22.02 | 10,274 | -0.23(-1.05%) |
Sep 16, 2020 | 22.53 | 22.53 | 22.21 | 22.26 | 7,406 | +0.05(+0.24%) |
Sep 15, 2020 | 22.70 | 22.70 | 22.18 | 22.20 | 8,582 | -0.09(-0.41%) |
Sep 14, 2020 | 22.28 | 22.45 | 22.05 | 22.29 | 3,612 | +0.35(+1.61%) |
Sep 10, 2020 | 21.94 | 21.94 | 21.94 | 0 | -0.31(-1.38%) | |
Sep 09, 2020 | 22.04 | 22.39 | 21.90 | 22.25 | 15,489 | +0.57(+2.63%) |
Sep 08, 2020 | 22.57 | 22.57 | 21.68 | 21.68 | 22,874 | -0.74(-3.31%) |
Sep 04, 2020 | 22.57 | 22.57 | 21.94 | 22.42 | 20,336 | -0.23(-1.02%) |
Sep 03, 2020 | 23.77 | 23.77 | 22.51 | 22.65 | 62,510 | -1.05(-4.44%) |
Sep 02, 2020 | 23.41 | 23.70 | 23.41 | 23.70 | 4,125 | +0.37(+1.57%) |
Sep 01, 2020 | 25.13 | 25.13 | 23.20 | 23.34 | 17,679 | +0.16(+0.69%) |
Aug 31, 2020 | 23.28 | 23.28 | 23.05 | 23.18 | 13,787 | +0.11(+0.46%) |
Aug 28, 2020 | 24.08 | 24.08 | 22.97 | 23.07 | 4,901 | +0.12(+0.53%) |
Aug 27, 2020 | 23.04 | 23.05 | 22.89 | 22.95 | 8,856 | -0.02(-0.10%) |
Aug 26, 2020 | 22.79 | 22.97 | 22.72 | 22.97 | 1,882 | +0.38(+1.67%) |
Aug 25, 2020 | 22.50 | 22.59 | 22.47 | 22.59 | 3,849 | +0.15(+0.65%) |
Aug 24, 2020 | 22.32 | 22.45 | 22.32 | 22.45 | 2,032 | +0.12(+0.54%) |
Aug 21, 2020 | 22.01 | 22.33 | 22.01 | 22.33 | 10,115 | +0.16(+0.72%) |
Aug 20, 2020 | 21.97 | 22.18 | 21.97 | 22.17 | 4,079 | +0.15(+0.67%) |
Aug 19, 2020 | 22.10 | 22.19 | 22.02 | 22.02 | 12,979 | -0.05(-0.23%) |
Aug 18, 2020 | 22.11 | 22.11 | 21.96 | 22.07 | 18,645 | +0.07(+0.32%) |
Aug 17, 2020 | 21.99 | 22.00 | 21.97 | 22.00 | 981 | +0.14(+0.62%) |
Aug 14, 2020 | 21.85 | 21.93 | 21.84 | 21.86 | 1,566 | -0.04(-0.19%) |
Aug 13, 2020 | 22.00 | 22.02 | 21.86 | 21.91 | 33,492 | +0.01(+0.03%) |
Aug 12, 2020 | 21.68 | 21.94 | 21.68 | 21.90 | 5,349 | +0.43(+1.98%) |
Aug 11, 2020 | 21.73 | 21.78 | 21.47 | 21.47 | 2,520 | -0.27(-1.22%) |
Aug 10, 2020 | 21.73 | 21.74 | 21.62 | 21.74 | 1,774 | +0.01(+0.03%) |
Aug 07, 2020 | 21.76 | 21.80 | 21.70 | 21.73 | 4,489 | -0.09(-0.43%) |
Aug 06, 2020 | 21.49 | 21.83 | 21.49 | 21.83 | 3,642 | +0.20(+0.92%) |
Aug 05, 2020 | 21.68 | 21.69 | 21.63 | 21.63 | 5,217 | +0.09(+0.41%) |
Aug 04, 2020 | 21.51 | 21.56 | 21.43 | 21.54 | 6,138 | -0.02(-0.10%) |