Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.15 | 22.17 | 22.05 | 22.11 | 6,932 | -0.18(-0.82%) |
Oct 29, 2020 | 22.22 | 22.43 | 22.22 | 22.29 | 13,043 | +0.10(+0.45%) |
Oct 28, 2020 | 22.31 | 22.44 | 22.18 | 22.19 | 9,043 | -0.50(-2.20%) |
Oct 27, 2020 | 22.69 | 22.78 | 22.68 | 22.69 | 9,402 | +0.07(+0.32%) |
Oct 26, 2020 | 22.70 | 22.72 | 22.50 | 22.62 | 14,930 | -0.30(-1.31%) |
Oct 23, 2020 | 22.82 | 22.95 | 22.81 | 22.92 | 11,113 | +0.03(+0.11%) |
Oct 22, 2020 | 22.97 | 22.98 | 22.86 | 22.89 | 5,917 | -0.04(-0.17%) |
Oct 21, 2020 | 22.87 | 23.02 | 22.87 | 22.93 | 22,638 | +0.16(+0.70%) |
Oct 20, 2020 | 22.81 | 22.88 | 22.75 | 22.78 | 19,605 | +0.22(+0.96%) |
Oct 19, 2020 | 22.62 | 22.66 | 22.50 | 22.56 | 6,903 | -0.01(-0.03%) |
Oct 16, 2020 | 22.58 | 22.63 | 22.57 | 22.57 | 2,420 | +0.10(+0.44%) |
Oct 15, 2020 | 22.45 | 22.51 | 22.39 | 22.47 | 5,413 | -0.20(-0.87%) |
Oct 14, 2020 | 22.72 | 22.76 | 22.64 | 22.66 | 13,543 | -0.14(-0.61%) |
Oct 13, 2020 | 22.64 | 22.82 | 22.55 | 22.80 | 112,317 | +0.06(+0.26%) |
Oct 12, 2020 | 22.70 | 22.80 | 22.67 | 22.74 | 5,118 | +0.10(+0.42%) |
Oct 09, 2020 | 22.60 | 22.69 | 22.60 | 22.65 | 6,711 | +0.13(+0.60%) |
Oct 08, 2020 | 22.40 | 22.53 | 22.40 | 22.51 | 10,351 | +0.17(+0.78%) |
Oct 07, 2020 | 22.30 | 22.40 | 22.28 | 22.34 | 11,474 | +0.20(+0.91%) |
Oct 06, 2020 | 22.31 | 22.34 | 22.14 | 22.14 | 6,146 | -0.04(-0.20%) |
Oct 05, 2020 | 22.16 | 22.18 | 22.10 | 22.18 | 26,302 | +0.26(+1.16%) |
Oct 02, 2020 | 21.95 | 22.11 | 21.88 | 21.93 | 4,731 | -0.22(-0.98%) |
Oct 01, 2020 | 22.07 | 22.19 | 22.07 | 22.14 | 4,643 | +0.15(+0.68%) |
Sep 30, 2020 | 22.01 | 22.01 | 21.94 | 21.99 | 9,809 | +0.28(+1.30%) |
Sep 29, 2020 | 21.72 | 21.81 | 21.69 | 21.71 | 9,405 | -0.12(-0.54%) |
Sep 28, 2020 | 21.82 | 21.83 | 21.73 | 21.83 | 13,169 | +0.28(+1.31%) |
Sep 25, 2020 | 21.37 | 21.60 | 21.36 | 21.55 | 3,851 | +0.00(+0.01%) |
Sep 24, 2020 | 21.40 | 21.66 | 21.40 | 21.54 | 7,095 | -0.04(-0.19%) |
Sep 23, 2020 | 21.94 | 21.94 | 21.58 | 21.58 | 4,986 | -0.26(-1.21%) |
Sep 22, 2020 | 22.09 | 22.09 | 21.81 | 21.85 | 5,181 | -0.20(-0.89%) |
Sep 21, 2020 | 21.94 | 22.07 | 21.77 | 22.04 | 6,830 | -0.28(-1.27%) |
Sep 18, 2020 | 22.48 | 22.48 | 22.28 | 22.33 | 5,784 | -0.14(-0.60%) |
Sep 17, 2020 | 22.48 | 22.56 | 22.39 | 22.46 | 9,028 | -0.08(-0.36%) |
Sep 16, 2020 | 22.62 | 22.65 | 22.52 | 22.54 | 13,731 | -0.04(-0.18%) |
Sep 15, 2020 | 22.55 | 22.59 | 22.53 | 22.58 | 5,925 | +0.22(+0.97%) |
Sep 14, 2020 | 22.21 | 22.37 | 22.21 | 22.37 | 14,924 | +0.48(+2.19%) |
Sep 11, 2020 | 22.07 | 22.07 | 21.86 | 21.89 | 4,226 | +0.14(+0.65%) |
Sep 10, 2020 | 22.03 | 22.03 | 21.74 | 21.74 | 3,637 | -0.36(-1.62%) |
Sep 09, 2020 | 22.01 | 22.10 | 22.01 | 22.10 | 7,695 | +0.20(+0.90%) |
Sep 08, 2020 | 21.97 | 21.99 | 21.90 | 21.90 | 7,149 | -0.29(-1.30%) |
Sep 04, 2020 | 22.21 | 22.25 | 22.03 | 22.19 | 6,006 | +0.08(+0.35%) |
Sep 03, 2020 | 22.35 | 22.35 | 22.12 | 22.12 | 7,966 | -0.33(-1.48%) |
Sep 02, 2020 | 22.48 | 22.51 | 22.37 | 22.45 | 4,822 | +0.04(+0.16%) |
Sep 01, 2020 | 22.37 | 22.43 | 22.37 | 22.41 | 12,432 | +0.30(+1.34%) |
Aug 31, 2020 | 22.28 | 22.28 | 22.07 | 22.12 | 14,150 | -0.61(-2.67%) |
Aug 28, 2020 | 22.67 | 22.76 | 22.66 | 22.72 | 8,008 | +0.23(+1.02%) |
Aug 27, 2020 | 22.52 | 22.56 | 22.42 | 22.49 | 5,293 | -0.19(-0.85%) |
Aug 26, 2020 | 22.65 | 22.69 | 22.58 | 22.69 | 23,721 | +0.04(+0.16%) |
Aug 25, 2020 | 22.56 | 22.69 | 22.56 | 22.65 | 2,933 | +0.20(+0.88%) |
Aug 24, 2020 | 22.55 | 22.55 | 22.40 | 22.45 | 4,246 | +0.18(+0.79%) |
Aug 21, 2020 | 22.29 | 22.34 | 22.21 | 22.28 | 10,344 | -0.06(-0.28%) |
Aug 20, 2020 | 22.02 | 22.34 | 22.02 | 22.34 | 7,304 | -0.10(-0.44%) |
Aug 19, 2020 | 22.65 | 22.65 | 22.44 | 22.44 | 5,499 | -0.33(-1.46%) |
Aug 18, 2020 | 22.68 | 22.79 | 22.65 | 22.77 | 29,968 | +0.00(+0.00%) |
Aug 17, 2020 | 22.74 | 22.80 | 22.67 | 22.77 | 9,154 | +0.23(+1.04%) |
Aug 14, 2020 | 22.54 | 22.58 | 22.53 | 22.54 | 11,568 | +0.04(+0.17%) |
Aug 13, 2020 | 22.47 | 22.63 | 22.47 | 22.50 | 13,101 | -0.02(-0.11%) |
Aug 12, 2020 | 22.49 | 22.57 | 22.49 | 22.52 | 5,474 | +0.20(+0.91%) |
Aug 11, 2020 | 22.40 | 22.51 | 22.31 | 22.32 | 2,322 | -0.02(-0.08%) |
Aug 10, 2020 | 22.28 | 22.39 | 22.27 | 22.34 | 7,489 | +0.08(+0.34%) |
Aug 07, 2020 | 22.42 | 22.42 | 22.23 | 22.26 | 10,122 | -0.27(-1.20%) |
Aug 06, 2020 | 22.53 | 22.58 | 22.46 | 22.53 | 4,883 | -0.05(-0.22%) |
Aug 05, 2020 | 22.62 | 22.72 | 22.58 | 22.58 | 50,712 | +0.24(+1.09%) |
Aug 04, 2020 | 22.30 | 22.34 | 22.21 | 22.34 | 5,785 | +0.11(+0.49%) |