Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.98 | 20.12 | 19.44 | 19.64 | 196,946 | -0.38(-1.91%) |
Oct 29, 2020 | 20.07 | 20.47 | 19.76 | 20.03 | 174,554 | -0.22(-1.08%) |
Oct 28, 2020 | 21.50 | 22.18 | 20.22 | 20.25 | 213,089 | -1.71(-7.77%) |
Oct 27, 2020 | 22.11 | 22.35 | 21.87 | 21.95 | 76,085 | -0.29(-1.31%) |
Oct 26, 2020 | 22.69 | 22.69 | 22.14 | 22.25 | 72,005 | -0.59(-2.60%) |
Oct 23, 2020 | 22.98 | 23.08 | 22.69 | 22.84 | 97,103 | +0.01(+0.04%) |
Oct 22, 2020 | 22.60 | 22.88 | 22.19 | 22.83 | 108,305 | +0.48(+2.16%) |
Oct 21, 2020 | 22.25 | 22.39 | 21.98 | 22.35 | 89,974 | +0.16(+0.70%) |
Oct 20, 2020 | 22.25 | 22.39 | 22.10 | 22.19 | 80,017 | +0.20(+0.91%) |
Oct 19, 2020 | 22.57 | 22.70 | 21.94 | 21.99 | 73,589 | -0.48(-2.15%) |
Oct 16, 2020 | 22.58 | 22.79 | 22.33 | 22.47 | 102,802 | -0.19(-0.85%) |
Oct 15, 2020 | 21.62 | 22.75 | 21.62 | 22.66 | 154,655 | +0.90(+4.15%) |
Oct 14, 2020 | 21.90 | 22.16 | 21.62 | 21.76 | 147,613 | -0.16(-0.71%) |
Oct 13, 2020 | 21.70 | 21.96 | 21.65 | 21.92 | 87,052 | -0.05(-0.25%) |
Oct 12, 2020 | 21.31 | 22.08 | 21.31 | 21.97 | 117,245 | +0.51(+2.38%) |
Oct 09, 2020 | 21.68 | 21.81 | 21.33 | 21.46 | 98,528 | -0.01(-0.04%) |
Oct 08, 2020 | 21.56 | 21.71 | 21.26 | 21.47 | 99,163 | +0.12(+0.56%) |
Oct 07, 2020 | 21.54 | 21.72 | 21.32 | 21.35 | 147,383 | -0.06(-0.30%) |
Oct 06, 2020 | 21.50 | 22.04 | 21.38 | 21.41 | 181,417 | +0.09(+0.43%) |
Oct 05, 2020 | 20.97 | 21.37 | 20.89 | 21.32 | 140,852 | +0.46(+2.19%) |
Oct 02, 2020 | 20.29 | 20.92 | 20.29 | 20.87 | 130,749 | +0.27(+1.33%) |
Oct 01, 2020 | 20.99 | 20.99 | 20.44 | 20.59 | 99,893 | -0.32(-1.53%) |
Sep 30, 2020 | 20.61 | 21.09 | 20.61 | 20.91 | 187,770 | +0.38(+1.87%) |
Sep 29, 2020 | 20.62 | 20.83 | 20.49 | 20.53 | 129,311 | -0.05(-0.27%) |
Sep 28, 2020 | 20.44 | 20.99 | 20.44 | 20.58 | 166,871 | +0.21(+1.03%) |
Sep 25, 2020 | 20.08 | 20.60 | 20.06 | 20.37 | 147,627 | +0.09(+0.45%) |
Sep 24, 2020 | 19.57 | 20.67 | 19.30 | 20.28 | 236,156 | +0.74(+3.78%) |
Sep 23, 2020 | 20.44 | 20.85 | 19.52 | 19.54 | 318,420 | -0.86(-4.20%) |
Sep 22, 2020 | 20.59 | 20.93 | 20.29 | 20.40 | 152,484 | -0.18(-0.89%) |
Sep 21, 2020 | 21.22 | 21.31 | 20.39 | 20.58 | 234,996 | -0.98(-4.53%) |
Sep 18, 2020 | 21.82 | 22.13 | 21.48 | 21.56 | 492,750 | -0.26(-1.17%) |
Sep 17, 2020 | 21.52 | 21.97 | 21.35 | 21.82 | 130,288 | +0.13(+0.59%) |
Sep 16, 2020 | 21.75 | 21.97 | 21.62 | 21.69 | 135,957 | +0.07(+0.34%) |
Sep 15, 2020 | 21.64 | 21.85 | 21.54 | 21.62 | 87,292 | +0.00(+0.00%) |
Sep 14, 2020 | 21.84 | 21.92 | 21.59 | 21.62 | 127,111 | -0.21(-0.96%) |
Sep 11, 2020 | 21.86 | 22.07 | 21.52 | 21.83 | 207,687 | -0.09(-0.42%) |
Sep 10, 2020 | 22.00 | 22.35 | 21.88 | 21.92 | 182,653 | +0.02(+0.08%) |
Sep 09, 2020 | 21.88 | 22.13 | 21.72 | 21.90 | 174,584 | +0.20(+0.92%) |
Sep 08, 2020 | 21.26 | 21.83 | 20.96 | 21.70 | 217,063 | +0.41(+1.93%) |
Sep 04, 2020 | 21.61 | 21.69 | 20.94 | 21.29 | 127,023 | -0.03(-0.13%) |
Sep 03, 2020 | 21.32 | 21.83 | 21.00 | 21.31 | 165,385 | +0.08(+0.39%) |
Sep 02, 2020 | 21.18 | 21.50 | 21.12 | 21.23 | 219,917 | +0.08(+0.39%) |
Sep 01, 2020 | 21.04 | 21.31 | 20.85 | 21.15 | 159,111 | -0.01(-0.04%) |
Aug 31, 2020 | 21.45 | 21.59 | 21.11 | 21.16 | 218,477 | -0.43(-1.99%) |
Aug 28, 2020 | 21.95 | 21.95 | 21.17 | 21.59 | 172,506 | -0.20(-0.92%) |
Aug 27, 2020 | 21.44 | 21.95 | 21.23 | 21.79 | 115,433 | +0.57(+2.67%) |
Aug 26, 2020 | 21.40 | 21.48 | 21.13 | 21.22 | 86,696 | -0.18(-0.85%) |
Aug 25, 2020 | 21.62 | 21.62 | 21.12 | 21.41 | 89,968 | -0.06(-0.30%) |
Aug 24, 2020 | 21.30 | 21.49 | 21.15 | 21.47 | 133,406 | +0.26(+1.25%) |
Aug 21, 2020 | 21.41 | 21.41 | 20.89 | 21.20 | 161,656 | -0.32(-1.48%) |
Aug 20, 2020 | 21.49 | 21.61 | 21.30 | 21.52 | 113,619 | -0.06(-0.30%) |
Aug 19, 2020 | 21.71 | 21.83 | 21.54 | 21.59 | 161,642 | -0.16(-0.75%) |
Aug 18, 2020 | 21.95 | 22.11 | 21.66 | 21.75 | 131,226 | -0.35(-1.57%) |
Aug 17, 2020 | 22.47 | 22.47 | 21.82 | 22.10 | 223,793 | -0.22(-0.98%) |
Aug 14, 2020 | 22.24 | 22.61 | 22.17 | 22.32 | 132,065 | -0.16(-0.69%) |
Aug 13, 2020 | 22.59 | 22.94 | 22.32 | 22.47 | 114,153 | -0.09(-0.40%) |
Aug 12, 2020 | 22.50 | 22.68 | 22.21 | 22.56 | 176,840 | +0.28(+1.27%) |
Aug 11, 2020 | 22.51 | 22.74 | 22.13 | 22.28 | 167,268 | -0.06(-0.29%) |
Aug 10, 2020 | 22.31 | 22.59 | 22.13 | 22.35 | 161,766 | +0.14(+0.62%) |
Aug 07, 2020 | 21.68 | 22.34 | 21.68 | 22.21 | 176,043 | +0.36(+1.67%) |
Aug 06, 2020 | 22.11 | 22.19 | 21.70 | 21.84 | 175,055 | -0.21(-0.95%) |
Aug 05, 2020 | 21.86 | 22.10 | 21.55 | 22.05 | 212,576 | +0.16(+0.75%) |
Aug 04, 2020 | 20.97 | 21.99 | 20.93 | 21.89 | 321,031 | +0.83(+3.93%) |