Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.05 | 21.05 | 20.98 | 21.01 | 31,712 | +0.03(+0.15%) |
Oct 29, 2020 | 20.98 | 20.98 | 20.94 | 20.97 | 14,798 | +0.00(+0.02%) |
Oct 28, 2020 | 20.99 | 20.99 | 20.96 | 20.97 | 33,663 | -0.05(-0.21%) |
Oct 27, 2020 | 21.04 | 21.04 | 20.98 | 21.01 | 42,294 | -0.01(-0.04%) |
Oct 26, 2020 | 20.99 | 21.03 | 20.92 | 21.02 | 43,787 | -0.08(-0.38%) |
Oct 23, 2020 | 21.13 | 21.13 | 21.09 | 21.10 | 49,120 | -0.04(-0.17%) |
Oct 22, 2020 | 21.14 | 21.16 | 21.11 | 21.14 | 28,300 | -0.02(-0.09%) |
Oct 21, 2020 | 21.11 | 21.19 | 21.11 | 21.16 | 57,103 | +0.05(+0.23%) |
Oct 20, 2020 | 21.10 | 21.11 | 21.08 | 21.11 | 30,055 | +0.06(+0.28%) |
Oct 19, 2020 | 21.07 | 21.09 | 21.04 | 21.05 | 32,978 | +0.01(+0.04%) |
Oct 16, 2020 | 21.06 | 21.10 | 21.03 | 21.04 | 68,968 | +0.05(+0.24%) |
Oct 15, 2020 | 21.03 | 21.03 | 20.92 | 20.99 | 29,238 | +0.04(+0.19%) |
Oct 14, 2020 | 20.98 | 20.98 | 20.91 | 20.95 | 54,499 | +0.12(+0.56%) |
Oct 13, 2020 | 20.96 | 20.96 | 20.83 | 20.83 | 63,607 | -0.09(-0.43%) |
Oct 12, 2020 | 21.03 | 21.03 | 20.81 | 20.92 | 73,710 | -0.06(-0.30%) |
Oct 09, 2020 | 21.00 | 21.00 | 20.99 | 20.99 | 52,003 | -0.00(-0.02%) |
Oct 08, 2020 | 20.98 | 21.03 | 20.94 | 20.99 | 47,606 | +0.01(+0.06%) |
Oct 07, 2020 | 21.09 | 21.09 | 20.95 | 20.98 | 41,365 | -0.04(-0.17%) |
Oct 06, 2020 | 21.03 | 21.07 | 21.00 | 21.01 | 42,051 | +0.07(+0.34%) |
Oct 05, 2020 | 21.00 | 21.00 | 20.88 | 20.94 | 39,822 | -0.05(-0.21%) |
Oct 02, 2020 | 20.95 | 20.99 | 20.83 | 20.99 | 25,724 | +0.22(+1.04%) |
Oct 01, 2020 | 20.78 | 20.79 | 20.74 | 20.77 | 37,679 | +0.07(+0.32%) |
Sep 30, 2020 | 20.59 | 20.71 | 20.55 | 20.70 | 46,399 | +0.15(+0.74%) |
Sep 29, 2020 | 20.49 | 20.56 | 20.46 | 20.55 | 31,399 | +0.06(+0.31%) |
Sep 28, 2020 | 20.50 | 20.50 | 20.46 | 20.49 | 16,559 | -0.05(-0.26%) |
Sep 25, 2020 | 20.55 | 20.55 | 20.50 | 20.54 | 15,998 | -0.01(-0.05%) |
Sep 24, 2020 | 20.56 | 20.57 | 20.53 | 20.55 | 24,820 | -0.09(-0.44%) |
Sep 23, 2020 | 20.61 | 21.15 | 20.61 | 20.64 | 30,445 | +0.00(+0.01%) |
Sep 22, 2020 | 20.66 | 20.68 | 20.61 | 20.64 | 48,685 | -0.04(-0.18%) |
Sep 21, 2020 | 20.71 | 20.75 | 20.68 | 20.68 | 19,777 | -0.11(-0.52%) |
Sep 18, 2020 | 20.76 | 20.79 | 20.72 | 20.78 | 10,665 | +0.01(+0.04%) |
Sep 17, 2020 | 20.75 | 20.79 | 20.71 | 20.77 | 8,155 | +0.03(+0.13%) |
Sep 16, 2020 | 20.71 | 20.80 | 20.70 | 20.75 | 28,495 | +0.07(+0.35%) |
Sep 15, 2020 | 20.61 | 20.70 | 20.55 | 20.68 | 18,592 | +0.11(+0.55%) |
Sep 14, 2020 | 20.54 | 20.58 | 20.45 | 20.56 | 18,672 | +0.02(+0.11%) |
Sep 11, 2020 | 20.51 | 20.59 | 20.44 | 20.54 | 26,774 | +0.05(+0.26%) |
Sep 10, 2020 | 20.51 | 20.60 | 20.48 | 20.49 | 33,510 | +0.00(+0.02%) |
Sep 09, 2020 | 20.51 | 20.51 | 20.43 | 20.48 | 8,926 | -0.01(-0.04%) |
Sep 08, 2020 | 20.43 | 20.50 | 20.41 | 20.49 | 40,672 | +0.06(+0.29%) |
Sep 04, 2020 | 20.45 | 20.53 | 20.41 | 20.43 | 25,441 | -0.02(-0.07%) |
Sep 03, 2020 | 20.48 | 20.50 | 20.41 | 20.45 | 13,698 | -0.09(-0.46%) |
Sep 02, 2020 | 20.51 | 20.55 | 20.45 | 20.54 | 11,416 | -0.01(-0.03%) |
Sep 01, 2020 | 20.48 | 20.55 | 20.45 | 20.55 | 26,997 | +0.14(+0.67%) |
Aug 31, 2020 | 20.40 | 20.44 | 20.33 | 20.41 | 7,140 | +0.04(+0.20%) |
Aug 28, 2020 | 20.36 | 20.40 | 20.33 | 20.37 | 9,577 | +0.06(+0.31%) |
Aug 27, 2020 | 20.25 | 20.36 | 20.25 | 20.31 | 5,583 | +0.00(+0.00%) |
Aug 26, 2020 | 20.31 | 20.31 | 20.26 | 20.31 | 5,272 | +0.01(+0.04%) |
Aug 25, 2020 | 20.27 | 20.31 | 20.24 | 20.30 | 7,117 | -0.02(-0.09%) |
Aug 24, 2020 | 20.30 | 20.32 | 20.29 | 20.32 | 6,318 | +0.10(+0.49%) |
Aug 21, 2020 | 20.27 | 20.29 | 20.22 | 20.22 | 2,895 | -0.06(-0.31%) |
Aug 20, 2020 | 20.27 | 20.29 | 20.20 | 20.28 | 2,172 | +0.00(+0.00%) |
Aug 19, 2020 | 20.22 | 20.31 | 20.22 | 20.28 | 2,955 | +0.05(+0.27%) |
Aug 18, 2020 | 20.28 | 20.29 | 20.22 | 20.23 | 8,301 | +0.04(+0.18%) |
Aug 17, 2020 | 20.18 | 20.21 | 20.18 | 20.19 | 7,537 | +0.01(+0.04%) |
Aug 14, 2020 | 20.20 | 20.20 | 20.18 | 20.18 | 2,450 | -0.08(-0.41%) |
Aug 13, 2020 | 20.16 | 20.27 | 20.16 | 20.27 | 16,095 | +0.16(+0.77%) |
Aug 12, 2020 | 20.15 | 20.22 | 20.08 | 20.11 | 20,512 | +0.00(+0.00%) |
Aug 11, 2020 | 20.09 | 20.20 | 20.09 | 20.11 | 1,619 | -0.04(-0.22%) |
Aug 10, 2020 | 20.22 | 20.24 | 20.08 | 20.16 | 40,093 | -0.07(-0.33%) |
Aug 07, 2020 | 20.20 | 20.25 | 20.14 | 20.23 | 5,679 | -0.06(-0.31%) |
Aug 06, 2020 | 20.16 | 20.35 | 20.16 | 20.29 | 21,737 | +0.13(+0.65%) |
Aug 05, 2020 | 20.14 | 20.20 | 20.13 | 20.16 | 16,693 | +0.04(+0.18%) |
Aug 04, 2020 | 20.09 | 20.12 | 20.09 | 20.12 | 4,331 | -0.04(-0.20%) |