Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.97 | 21.97 | 21.81 | 21.93 | 105,914 | -0.07(-0.33%) |
Oct 29, 2020 | 21.89 | 22.06 | 21.68 | 22.00 | 138,741 | +0.11(+0.52%) |
Oct 28, 2020 | 22.18 | 22.22 | 21.85 | 21.89 | 176,109 | -0.64(-2.84%) |
Oct 27, 2020 | 22.67 | 22.71 | 22.51 | 22.53 | 87,218 | -0.14(-0.64%) |
Oct 26, 2020 | 22.84 | 22.84 | 22.52 | 22.67 | 157,061 | -0.33(-1.44%) |
Oct 23, 2020 | 22.94 | 23.00 | 22.88 | 23.00 | 109,792 | +0.17(+0.72%) |
Oct 22, 2020 | 22.73 | 22.89 | 22.70 | 22.84 | 89,097 | +0.10(+0.45%) |
Oct 21, 2020 | 22.71 | 22.83 | 22.71 | 22.73 | 104,698 | +0.04(+0.18%) |
Oct 20, 2020 | 22.67 | 22.81 | 22.66 | 22.69 | 79,378 | +0.08(+0.36%) |
Oct 19, 2020 | 22.75 | 22.81 | 22.57 | 22.61 | 125,816 | -0.08(-0.36%) |
Oct 16, 2020 | 22.75 | 22.82 | 22.67 | 22.69 | 130,830 | +0.00(+0.00%) |
Oct 15, 2020 | 22.55 | 22.71 | 22.49 | 22.69 | 173,534 | -0.02(-0.09%) |
Oct 14, 2020 | 22.69 | 22.84 | 22.67 | 22.71 | 100,201 | +0.02(+0.09%) |
Oct 13, 2020 | 22.80 | 22.80 | 22.63 | 22.69 | 127,256 | -0.19(-0.81%) |
Oct 12, 2020 | 22.90 | 22.90 | 22.80 | 22.88 | 150,704 | +0.02(+0.09%) |
Oct 09, 2020 | 22.86 | 22.92 | 22.80 | 22.86 | 304,463 | +0.12(+0.54%) |
Oct 08, 2020 | 22.47 | 22.78 | 22.47 | 22.73 | 141,203 | +0.35(+1.57%) |
Oct 07, 2020 | 22.40 | 22.47 | 22.30 | 22.38 | 87,062 | +0.06(+0.28%) |
Oct 06, 2020 | 22.49 | 22.63 | 22.28 | 22.32 | 234,181 | -0.04(-0.18%) |
Oct 05, 2020 | 22.28 | 22.38 | 22.28 | 22.36 | 115,692 | +0.14(+0.65%) |
Oct 02, 2020 | 21.91 | 22.26 | 21.91 | 22.22 | 184,249 | +0.08(+0.37%) |
Oct 01, 2020 | 22.10 | 22.14 | 21.94 | 22.14 | 208,748 | +0.10(+0.46%) |
Sep 30, 2020 | 21.95 | 22.13 | 21.95 | 22.03 | 240,345 | +0.12(+0.56%) |
Sep 29, 2020 | 21.97 | 21.97 | 21.77 | 21.91 | 130,327 | -0.04(-0.19%) |
Sep 28, 2020 | 21.91 | 21.99 | 21.87 | 21.95 | 151,365 | +0.37(+1.71%) |
Sep 25, 2020 | 21.42 | 21.60 | 21.35 | 21.58 | 132,632 | -0.06(-0.28%) |
Sep 24, 2020 | 21.52 | 21.84 | 21.36 | 21.64 | 218,966 | +0.04(+0.19%) |
Sep 23, 2020 | 22.07 | 22.07 | 21.56 | 21.60 | 184,793 | -0.47(-2.13%) |
Sep 22, 2020 | 22.20 | 22.24 | 21.95 | 22.07 | 162,022 | -0.06(-0.28%) |
Sep 21, 2020 | 22.32 | 22.36 | 21.95 | 22.14 | 271,605 | -0.55(-2.44%) |
Sep 18, 2020 | 22.91 | 22.91 | 22.64 | 22.69 | 142,203 | -0.18(-0.81%) |
Sep 17, 2020 | 22.73 | 22.87 | 22.65 | 22.87 | 138,089 | +0.00(+0.00%) |
Sep 16, 2020 | 22.83 | 23.03 | 22.79 | 22.87 | 116,412 | +0.04(+0.18%) |
Sep 15, 2020 | 22.83 | 22.91 | 22.79 | 22.83 | 145,044 | +0.16(+0.72%) |
Sep 14, 2020 | 22.57 | 22.69 | 22.53 | 22.67 | 171,184 | +0.31(+1.37%) |
Sep 11, 2020 | 22.46 | 22.48 | 22.26 | 22.36 | 111,047 | +0.08(+0.37%) |
Sep 10, 2020 | 22.73 | 22.73 | 22.28 | 22.28 | 220,121 | -0.47(-2.07%) |
Sep 09, 2020 | 22.53 | 22.81 | 22.50 | 22.75 | 175,734 | +0.45(+2.02%) |
Sep 08, 2020 | 22.42 | 22.50 | 22.28 | 22.30 | 224,517 | -0.43(-1.89%) |
Sep 04, 2020 | 22.77 | 22.87 | 22.42 | 22.73 | 350,235 | +0.06(+0.27%) |
Sep 03, 2020 | 22.96 | 23.00 | 22.57 | 22.67 | 349,391 | -0.27(-1.16%) |
Sep 02, 2020 | 23.00 | 23.00 | 22.81 | 22.93 | 231,338 | -0.06(-0.27%) |
Sep 01, 2020 | 22.87 | 23.02 | 22.85 | 23.00 | 157,371 | +0.08(+0.36%) |
Aug 31, 2020 | 23.10 | 23.10 | 22.81 | 22.91 | 230,535 | -0.33(-1.40%) |
Aug 28, 2020 | 23.18 | 23.27 | 23.08 | 23.24 | 140,121 | +0.26(+1.15%) |
Aug 27, 2020 | 23.12 | 23.13 | 22.90 | 22.98 | 248,859 | -0.18(-0.79%) |
Aug 26, 2020 | 23.22 | 23.28 | 23.12 | 23.16 | 147,052 | -0.12(-0.52%) |
Aug 25, 2020 | 23.38 | 23.42 | 23.14 | 23.28 | 240,540 | -0.10(-0.43%) |
Aug 24, 2020 | 23.30 | 23.38 | 23.26 | 23.38 | 171,043 | +0.33(+1.41%) |
Aug 21, 2020 | 23.04 | 23.06 | 22.93 | 23.06 | 166,925 | -0.10(-0.44%) |
Aug 20, 2020 | 23.02 | 23.18 | 22.96 | 23.16 | 130,242 | +0.02(+0.09%) |
Aug 19, 2020 | 23.32 | 23.36 | 23.12 | 23.14 | 241,330 | -0.18(-0.78%) |
Aug 18, 2020 | 23.44 | 23.44 | 23.24 | 23.32 | 153,302 | -0.06(-0.26%) |
Aug 17, 2020 | 23.40 | 23.44 | 23.36 | 23.38 | 126,190 | +0.00(+0.00%) |
Aug 14, 2020 | 23.28 | 23.44 | 23.26 | 23.38 | 206,173 | +0.12(+0.52%) |
Aug 13, 2020 | 23.38 | 23.48 | 23.22 | 23.26 | 137,575 | -0.12(-0.52%) |
Aug 12, 2020 | 23.44 | 23.52 | 23.38 | 23.38 | 269,172 | +0.14(+0.61%) |
Aug 11, 2020 | 23.26 | 23.52 | 23.20 | 23.24 | 308,159 | +0.08(+0.35%) |
Aug 10, 2020 | 22.98 | 23.17 | 22.98 | 23.16 | 218,321 | +0.28(+1.24%) |
Aug 07, 2020 | 22.83 | 22.93 | 22.71 | 22.87 | 125,022 | -0.14(-0.62%) |
Aug 06, 2020 | 23.04 | 23.04 | 22.89 | 23.02 | 138,649 | -0.06(-0.26%) |
Aug 05, 2020 | 23.00 | 23.14 | 23.00 | 23.08 | 144,204 | +0.22(+0.98%) |
Aug 04, 2020 | 22.57 | 22.85 | 22.55 | 22.85 | 150,312 | +0.28(+1.25%) |