Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.43 | 23.43 | 23.04 | 23.33 | 21,107 | -0.07(-0.29%) |
Oct 29, 2020 | 23.32 | 23.69 | 23.18 | 23.40 | 41,663 | +0.55(+2.43%) |
Oct 28, 2020 | 23.51 | 23.51 | 22.78 | 22.84 | 33,339 | -1.12(-4.67%) |
Oct 27, 2020 | 24.05 | 24.28 | 23.70 | 23.96 | 20,713 | -0.07(-0.28%) |
Oct 26, 2020 | 24.23 | 24.28 | 23.89 | 24.03 | 19,181 | -0.64(-2.60%) |
Oct 23, 2020 | 24.66 | 24.70 | 24.41 | 24.67 | 32,078 | -0.23(-0.92%) |
Oct 22, 2020 | 24.79 | 25.02 | 24.63 | 24.90 | 10,519 | +0.33(+1.32%) |
Oct 21, 2020 | 24.38 | 24.66 | 24.38 | 24.58 | 15,915 | +0.44(+1.82%) |
Oct 20, 2020 | 24.38 | 24.44 | 24.13 | 24.14 | 44,082 | -0.09(-0.36%) |
Oct 19, 2020 | 24.59 | 24.63 | 24.22 | 24.22 | 13,318 | -0.40(-1.63%) |
Oct 16, 2020 | 24.75 | 24.85 | 24.55 | 24.62 | 13,479 | -0.60(-2.39%) |
Oct 15, 2020 | 24.89 | 25.24 | 24.85 | 25.23 | 20,860 | +0.73(+2.97%) |
Oct 14, 2020 | 24.78 | 24.93 | 24.50 | 24.50 | 19,157 | +0.46(+1.91%) |
Oct 13, 2020 | 24.32 | 24.83 | 23.97 | 24.04 | 46,031 | -0.56(-2.26%) |
Oct 12, 2020 | 24.98 | 24.98 | 24.46 | 24.60 | 17,658 | -0.02(-0.08%) |
Oct 09, 2020 | 24.40 | 24.77 | 24.40 | 24.61 | 10,762 | +0.31(+1.26%) |
Oct 08, 2020 | 23.97 | 24.31 | 23.97 | 24.31 | 8,412 | +0.65(+2.75%) |
Oct 07, 2020 | 23.36 | 23.93 | 23.36 | 23.66 | 12,467 | +0.67(+2.91%) |
Oct 06, 2020 | 23.54 | 23.54 | 22.99 | 22.99 | 23,182 | -0.63(-2.67%) |
Oct 05, 2020 | 23.66 | 23.77 | 23.56 | 23.62 | 14,379 | +0.06(+0.24%) |
Oct 02, 2020 | 22.98 | 23.56 | 22.95 | 23.56 | 24,555 | +0.14(+0.61%) |
Oct 01, 2020 | 23.40 | 23.51 | 23.26 | 23.42 | 13,506 | +0.63(+2.77%) |
Sep 30, 2020 | 22.77 | 23.01 | 22.76 | 22.79 | 11,055 | +0.37(+1.67%) |
Sep 29, 2020 | 22.57 | 22.62 | 22.36 | 22.41 | 11,223 | -0.10(-0.43%) |
Sep 28, 2020 | 22.01 | 22.53 | 22.01 | 22.51 | 18,776 | +0.91(+4.21%) |
Sep 25, 2020 | 21.31 | 21.71 | 21.31 | 21.60 | 15,569 | +0.24(+1.12%) |
Sep 24, 2020 | 21.22 | 21.69 | 21.06 | 21.36 | 12,169 | +0.11(+0.54%) |
Sep 23, 2020 | 21.72 | 21.77 | 21.25 | 21.25 | 20,198 | +0.07(+0.32%) |
Sep 22, 2020 | 21.20 | 21.35 | 20.92 | 21.18 | 12,345 | +0.31(+1.47%) |
Sep 21, 2020 | 20.94 | 20.94 | 20.59 | 20.87 | 26,220 | -0.20(-0.95%) |
Sep 18, 2020 | 21.48 | 21.49 | 21.07 | 21.07 | 12,225 | -0.37(-1.74%) |
Sep 17, 2020 | 21.38 | 21.68 | 21.38 | 21.45 | 10,622 | -0.23(-1.06%) |
Sep 16, 2020 | 21.85 | 21.98 | 21.68 | 21.68 | 10,458 | +0.12(+0.58%) |
Sep 15, 2020 | 21.53 | 21.85 | 21.44 | 21.55 | 12,697 | +0.00(+0.00%) |
Sep 14, 2020 | 21.46 | 21.68 | 21.42 | 21.55 | 19,130 | +0.16(+0.76%) |
Sep 11, 2020 | 21.26 | 21.40 | 21.14 | 21.39 | 10,657 | +0.42(+2.01%) |
Sep 10, 2020 | 21.25 | 21.47 | 20.83 | 20.97 | 19,513 | -0.19(-0.90%) |
Sep 09, 2020 | 21.16 | 21.37 | 21.02 | 21.16 | 20,644 | +0.53(+2.55%) |
Sep 08, 2020 | 20.76 | 21.34 | 20.52 | 20.63 | 12,432 | -0.50(-2.36%) |
Sep 04, 2020 | 21.17 | 21.51 | 20.65 | 21.13 | 17,031 | -0.32(-1.47%) |
Sep 03, 2020 | 21.92 | 22.23 | 21.17 | 21.45 | 24,413 | -0.90(-4.03%) |
Sep 02, 2020 | 22.01 | 22.35 | 21.89 | 22.35 | 23,423 | +1.13(+5.32%) |
Sep 01, 2020 | 21.30 | 21.49 | 21.22 | 21.22 | 15,001 | -0.27(-1.25%) |
Aug 31, 2020 | 21.78 | 21.94 | 21.49 | 21.49 | 11,042 | -0.53(-2.39%) |
Aug 28, 2020 | 21.89 | 22.18 | 21.72 | 22.01 | 9,822 | -0.34(-1.54%) |
Aug 27, 2020 | 22.34 | 22.39 | 22.16 | 22.36 | 16,882 | +0.34(+1.57%) |
Aug 26, 2020 | 22.02 | 22.16 | 21.87 | 22.01 | 13,373 | +0.09(+0.39%) |
Aug 25, 2020 | 22.01 | 22.01 | 21.71 | 21.93 | 12,927 | -0.15(-0.69%) |
Aug 24, 2020 | 22.18 | 22.32 | 21.96 | 22.08 | 12,485 | +0.38(+1.76%) |
Aug 21, 2020 | 21.60 | 21.70 | 21.42 | 21.70 | 10,762 | -0.22(-1.00%) |
Aug 20, 2020 | 21.76 | 21.99 | 21.67 | 21.92 | 7,995 | +0.38(+1.78%) |
Aug 19, 2020 | 21.69 | 21.82 | 21.52 | 21.53 | 19,907 | -0.19(-0.88%) |
Aug 18, 2020 | 21.68 | 21.80 | 21.46 | 21.72 | 20,375 | +0.33(+1.52%) |
Aug 17, 2020 | 21.26 | 21.52 | 21.06 | 21.40 | 13,460 | +0.64(+3.09%) |
Aug 14, 2020 | 20.92 | 20.92 | 20.63 | 20.76 | 21,107 | -0.46(-2.17%) |
Aug 13, 2020 | 21.56 | 21.79 | 21.22 | 21.22 | 14,445 | -0.58(-2.68%) |
Aug 12, 2020 | 21.53 | 21.80 | 21.53 | 21.80 | 27,105 | -0.10(-0.44%) |
Aug 11, 2020 | 22.18 | 22.68 | 21.90 | 21.90 | 26,488 | +1.13(+5.44%) |
Aug 10, 2020 | 20.93 | 21.13 | 20.73 | 20.77 | 17,136 | -0.36(-1.72%) |
Aug 07, 2020 | 20.85 | 21.15 | 20.85 | 21.13 | 23,510 | +0.13(+0.64%) |
Aug 06, 2020 | 20.95 | 21.03 | 20.82 | 21.00 | 11,002 | +0.19(+0.92%) |
Aug 05, 2020 | 20.78 | 21.05 | 20.78 | 20.81 | 22,210 | +0.51(+2.50%) |
Aug 04, 2020 | 20.28 | 20.43 | 20.23 | 20.30 | 11,830 | +0.04(+0.19%) |