Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.67 | 22.67 | 22.59 | 22.65 | 6,464 | -0.03(-0.14%) |
Oct 29, 2020 | 22.67 | 22.69 | 22.64 | 22.69 | 3,314 | +0.03(+0.14%) |
Oct 28, 2020 | 22.69 | 22.71 | 22.65 | 22.65 | 8,945 | -0.12(-0.54%) |
Oct 27, 2020 | 22.76 | 22.81 | 22.76 | 22.78 | 2,740 | -0.01(-0.04%) |
Oct 26, 2020 | 22.86 | 22.86 | 22.72 | 22.79 | 6,624 | -0.08(-0.34%) |
Oct 23, 2020 | 22.86 | 22.86 | 22.86 | 22.86 | 1,205 | +0.03(+0.12%) |
Oct 22, 2020 | 22.86 | 22.90 | 22.82 | 22.84 | 3,000 | +0.01(+0.04%) |
Oct 21, 2020 | 22.87 | 22.87 | 22.82 | 22.83 | 3,837 | -0.03(-0.11%) |
Oct 20, 2020 | 22.86 | 22.88 | 22.83 | 22.85 | 6,644 | +0.05(+0.21%) |
Oct 19, 2020 | 22.85 | 22.90 | 22.80 | 22.80 | 1,955 | -0.06(-0.26%) |
Oct 16, 2020 | 22.90 | 22.90 | 22.83 | 22.86 | 4,820 | +0.04(+0.16%) |
Oct 15, 2020 | 22.82 | 22.83 | 22.78 | 22.83 | 12,959 | -0.04(-0.18%) |
Oct 14, 2020 | 22.91 | 22.91 | 22.83 | 22.87 | 6,356 | -0.03(-0.12%) |
Oct 13, 2020 | 22.95 | 22.95 | 22.88 | 22.90 | 3,690 | -0.07(-0.30%) |
Oct 12, 2020 | 22.95 | 22.99 | 22.87 | 22.96 | 8,603 | +0.15(+0.67%) |
Oct 09, 2020 | 22.82 | 22.90 | 22.78 | 22.81 | 86,116 | +0.01(+0.06%) |
Oct 08, 2020 | 22.82 | 22.83 | 22.80 | 22.80 | 28,773 | -0.01(-0.05%) |
Oct 07, 2020 | 22.83 | 22.83 | 22.79 | 22.81 | 14,318 | +0.14(+0.60%) |
Oct 06, 2020 | 22.70 | 22.80 | 22.66 | 22.67 | 15,609 | -0.05(-0.20%) |
Oct 05, 2020 | 22.69 | 22.72 | 22.69 | 22.72 | 2,823 | +0.09(+0.41%) |
Oct 02, 2020 | 22.50 | 22.64 | 22.49 | 22.63 | 23,555 | +0.02(+0.11%) |
Oct 01, 2020 | 22.57 | 22.62 | 22.55 | 22.60 | 9,235 | +0.06(+0.27%) |
Sep 30, 2020 | 22.57 | 22.57 | 22.52 | 22.54 | 3,221 | +0.05(+0.24%) |
Sep 29, 2020 | 22.44 | 22.54 | 22.44 | 22.49 | 7,264 | +0.02(+0.10%) |
Sep 28, 2020 | 22.43 | 22.49 | 22.43 | 22.46 | 13,831 | +0.05(+0.24%) |
Sep 25, 2020 | 22.33 | 22.45 | 22.27 | 22.41 | 25,061 | +0.06(+0.29%) |
Sep 24, 2020 | 22.38 | 22.42 | 22.34 | 22.34 | 6,570 | -0.00(-0.02%) |
Sep 23, 2020 | 22.50 | 22.51 | 22.33 | 22.35 | 31,615 | -0.18(-0.81%) |
Sep 22, 2020 | 22.54 | 22.55 | 22.48 | 22.53 | 13,049 | +0.00(+0.00%) |
Sep 21, 2020 | 22.57 | 22.57 | 22.50 | 22.53 | 22,485 | -0.13(-0.58%) |
Sep 18, 2020 | 22.73 | 22.73 | 22.65 | 22.66 | 10,332 | -0.06(-0.28%) |
Sep 17, 2020 | 22.68 | 22.84 | 22.68 | 22.73 | 12,910 | +0.01(+0.06%) |
Sep 16, 2020 | 22.70 | 22.75 | 22.70 | 22.71 | 10,113 | +0.02(+0.10%) |
Sep 15, 2020 | 22.71 | 22.76 | 22.68 | 22.69 | 7,012 | -0.02(-0.10%) |
Sep 14, 2020 | 22.74 | 22.76 | 22.67 | 22.71 | 11,936 | +0.01(+0.06%) |
Sep 11, 2020 | 22.71 | 22.73 | 22.64 | 22.70 | 39,570 | +0.03(+0.13%) |
Sep 10, 2020 | 22.75 | 22.75 | 22.66 | 22.67 | 12,364 | -0.05(-0.21%) |
Sep 09, 2020 | 22.72 | 22.78 | 22.72 | 22.72 | 4,889 | +0.08(+0.36%) |
Sep 08, 2020 | 22.68 | 22.75 | 22.61 | 22.64 | 18,722 | -0.17(-0.73%) |
Sep 04, 2020 | 22.82 | 22.86 | 22.61 | 22.80 | 20,334 | +0.04(+0.19%) |
Sep 03, 2020 | 22.92 | 22.92 | 22.64 | 22.76 | 54,745 | -0.20(-0.88%) |
Sep 02, 2020 | 22.93 | 22.97 | 22.92 | 22.96 | 3,510 | +0.06(+0.26%) |
Sep 01, 2020 | 22.86 | 22.91 | 22.86 | 22.90 | 8,250 | +0.01(+0.06%) |
Aug 31, 2020 | 22.89 | 22.96 | 22.87 | 22.89 | 17,695 | +0.01(+0.04%) |
Aug 28, 2020 | 22.86 | 22.91 | 22.73 | 22.88 | 48,195 | +0.00(+0.02%) |
Aug 27, 2020 | 22.87 | 22.92 | 22.80 | 22.88 | 62,176 | -0.04(-0.16%) |
Aug 26, 2020 | 22.88 | 22.92 | 22.87 | 22.91 | 6,929 | +0.04(+0.19%) |
Aug 25, 2020 | 22.80 | 22.88 | 22.79 | 22.87 | 3,889 | +0.03(+0.12%) |
Aug 24, 2020 | 22.79 | 22.91 | 22.77 | 22.84 | 15,106 | +0.05(+0.24%) |
Aug 21, 2020 | 22.77 | 22.79 | 22.72 | 22.79 | 10,146 | +0.02(+0.08%) |
Aug 20, 2020 | 22.76 | 22.82 | 22.72 | 22.77 | 12,519 | +0.10(+0.42%) |
Aug 19, 2020 | 22.75 | 22.75 | 22.67 | 22.67 | 10,628 | -0.06(-0.26%) |
Aug 18, 2020 | 22.71 | 22.73 | 22.69 | 22.73 | 3,452 | +0.04(+0.18%) |
Aug 17, 2020 | 22.69 | 22.69 | 22.66 | 22.69 | 4,589 | +0.01(+0.04%) |
Aug 14, 2020 | 22.76 | 22.76 | 22.66 | 22.68 | 8,271 | -0.05(-0.21%) |
Aug 13, 2020 | 22.80 | 22.82 | 22.72 | 22.73 | 5,176 | -0.12(-0.52%) |
Aug 12, 2020 | 22.86 | 22.92 | 22.83 | 22.85 | 27,642 | +0.10(+0.44%) |
Aug 11, 2020 | 22.94 | 22.94 | 22.72 | 22.75 | 33,580 | -0.21(-0.93%) |
Aug 10, 2020 | 22.99 | 22.99 | 22.94 | 22.96 | 6,396 | -0.01(-0.06%) |
Aug 07, 2020 | 22.98 | 23.01 | 22.98 | 22.98 | 5,183 | -0.04(-0.16%) |
Aug 06, 2020 | 22.95 | 23.04 | 22.95 | 23.01 | 4,680 | +0.13(+0.55%) |
Aug 05, 2020 | 22.93 | 23.05 | 22.89 | 22.89 | 38,179 | -0.12(-0.51%) |
Aug 04, 2020 | 22.97 | 23.00 | 22.96 | 23.00 | 12,146 | +0.01(+0.04%) |