Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.80 | 22.91 | 22.79 | 22.81 | 80,850 | +0.01(+0.06%) |
Oct 29, 2020 | 22.81 | 22.81 | 22.76 | 22.80 | 10,409 | +0.14(+0.63%) |
Oct 28, 2020 | 22.63 | 22.76 | 22.63 | 22.66 | 12,598 | +0.09(+0.38%) |
Oct 27, 2020 | 22.56 | 22.59 | 22.55 | 22.57 | 6,031 | +0.03(+0.11%) |
Oct 26, 2020 | 22.59 | 22.62 | 22.53 | 22.54 | 9,250 | +0.04(+0.19%) |
Oct 23, 2020 | 22.49 | 22.59 | 22.49 | 22.50 | 15,891 | -0.05(-0.23%) |
Oct 22, 2020 | 22.59 | 22.64 | 22.53 | 22.55 | 11,904 | +0.03(+0.11%) |
Oct 21, 2020 | 22.60 | 22.60 | 22.48 | 22.53 | 391,570 | -0.18(-0.78%) |
Oct 20, 2020 | 22.74 | 22.74 | 22.67 | 22.70 | 5,876 | -0.01(-0.06%) |
Oct 19, 2020 | 22.72 | 22.76 | 22.68 | 22.72 | 12,313 | -0.09(-0.38%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.68 | 22.80 | 16,819 | +0.00(+0.01%) |
Oct 15, 2020 | 22.83 | 22.83 | 22.74 | 22.80 | 13,429 | +0.11(+0.48%) |
Oct 14, 2020 | 22.72 | 22.76 | 22.68 | 22.69 | 14,504 | -0.05(-0.23%) |
Oct 13, 2020 | 22.72 | 22.74 | 22.65 | 22.74 | 79,607 | +0.12(+0.53%) |
Oct 12, 2020 | 22.65 | 22.65 | 22.56 | 22.62 | 55,630 | +0.04(+0.19%) |
Oct 09, 2020 | 22.71 | 22.71 | 22.58 | 22.58 | 18,327 | -0.25(-1.11%) |
Oct 08, 2020 | 22.81 | 22.85 | 22.81 | 22.83 | 3,430 | +0.06(+0.25%) |
Oct 07, 2020 | 22.84 | 22.91 | 22.72 | 22.78 | 24,015 | -0.18(-0.79%) |
Oct 06, 2020 | 22.78 | 22.96 | 22.78 | 22.96 | 7,350 | +0.16(+0.68%) |
Oct 05, 2020 | 22.78 | 22.87 | 22.73 | 22.80 | 44,592 | -0.05(-0.23%) |
Oct 02, 2020 | 22.92 | 22.97 | 22.85 | 22.85 | 149,754 | +0.02(+0.08%) |
Oct 01, 2020 | 22.92 | 22.97 | 22.84 | 22.84 | 101,396 | -0.13(-0.56%) |
Sep 30, 2020 | 23.03 | 23.03 | 22.97 | 22.97 | 199,790 | +0.02(+0.07%) |
Sep 29, 2020 | 23.01 | 23.10 | 22.95 | 22.95 | 14,397 | -0.13(-0.56%) |
Sep 28, 2020 | 23.15 | 23.19 | 23.02 | 23.08 | 34,486 | -0.07(-0.30%) |
Sep 25, 2020 | 23.15 | 23.25 | 23.15 | 23.15 | 137,574 | +0.09(+0.37%) |
Sep 24, 2020 | 23.14 | 23.25 | 23.03 | 23.06 | 260,616 | -0.04(-0.19%) |
Sep 23, 2020 | 23.01 | 23.10 | 22.97 | 23.10 | 24,478 | +0.23(+1.02%) |
Sep 22, 2020 | 22.87 | 23.03 | 22.86 | 22.87 | 25,205 | -0.08(-0.34%) |
Sep 21, 2020 | 22.82 | 22.99 | 22.82 | 22.95 | 63,648 | +0.22(+0.99%) |
Sep 18, 2020 | 22.59 | 22.74 | 22.59 | 22.72 | 37,351 | +0.13(+0.57%) |
Sep 17, 2020 | 22.74 | 22.74 | 22.60 | 22.60 | 55,516 | -0.13(-0.57%) |
Sep 16, 2020 | 22.60 | 22.73 | 22.60 | 22.72 | 11,942 | +0.08(+0.35%) |
Sep 15, 2020 | 22.69 | 22.72 | 22.61 | 22.65 | 6,327 | -0.03(-0.12%) |
Sep 14, 2020 | 22.66 | 22.75 | 22.66 | 22.67 | 25,646 | -0.14(-0.60%) |
Sep 11, 2020 | 22.73 | 22.84 | 22.72 | 22.81 | 25,055 | +0.08(+0.34%) |
Sep 10, 2020 | 22.64 | 22.79 | 22.63 | 22.73 | 8,969 | +0.03(+0.11%) |
Sep 09, 2020 | 22.80 | 22.80 | 22.66 | 22.71 | 76,507 | -0.15(-0.64%) |
Sep 08, 2020 | 22.83 | 22.86 | 22.71 | 22.85 | 72,310 | +0.28(+1.26%) |
Sep 04, 2020 | 22.79 | 22.85 | 22.57 | 22.57 | 57,071 | -0.18(-0.80%) |
Sep 03, 2020 | 22.72 | 22.81 | 22.65 | 22.75 | 26,869 | +0.03(+0.15%) |
Sep 02, 2020 | 22.70 | 22.78 | 22.65 | 22.72 | 12,842 | +0.04(+0.19%) |
Sep 01, 2020 | 22.54 | 22.72 | 22.49 | 22.67 | 11,474 | +0.04(+0.19%) |
Aug 31, 2020 | 22.64 | 22.70 | 22.62 | 22.63 | 7,571 | -0.01(-0.04%) |
Aug 28, 2020 | 22.67 | 22.72 | 22.60 | 22.64 | 65,075 | -0.17(-0.76%) |
Aug 27, 2020 | 22.81 | 22.93 | 22.78 | 22.81 | 25,886 | +0.00(+0.00%) |
Aug 26, 2020 | 22.87 | 22.91 | 22.81 | 22.81 | 13,832 | -0.03(-0.15%) |
Aug 25, 2020 | 22.81 | 22.90 | 22.81 | 22.85 | 12,776 | -0.16(-0.70%) |
Aug 24, 2020 | 22.81 | 23.02 | 22.81 | 23.00 | 6,295 | +0.13(+0.59%) |
Aug 21, 2020 | 22.93 | 23.06 | 22.87 | 22.87 | 280,716 | -0.02(-0.08%) |
Aug 20, 2020 | 22.94 | 22.99 | 22.85 | 22.89 | 108,390 | -0.05(-0.23%) |
Aug 19, 2020 | 22.72 | 22.94 | 22.72 | 22.94 | 48,938 | +0.22(+0.99%) |
Aug 18, 2020 | 22.72 | 22.84 | 22.72 | 22.72 | 10,555 | -0.22(-0.98%) |
Aug 17, 2020 | 22.85 | 22.97 | 22.85 | 22.94 | 11,722 | +0.06(+0.26%) |
Aug 14, 2020 | 22.92 | 22.99 | 22.85 | 22.88 | 50,807 | -0.03(-0.15%) |
Aug 13, 2020 | 22.93 | 23.00 | 22.89 | 22.91 | 27,778 | -0.07(-0.32%) |
Aug 12, 2020 | 22.97 | 23.07 | 22.94 | 22.99 | 7,494 | -0.02(-0.10%) |
Aug 11, 2020 | 22.97 | 23.08 | 22.95 | 23.01 | 7,740 | -0.04(-0.18%) |
Aug 10, 2020 | 23.03 | 23.08 | 22.98 | 23.05 | 9,743 | +0.03(+0.12%) |
Aug 07, 2020 | 23.02 | 23.12 | 22.93 | 23.02 | 25,983 | +0.18(+0.79%) |
Aug 06, 2020 | 22.89 | 23.01 | 22.85 | 22.85 | 605,424 | -0.08(-0.34%) |
Aug 05, 2020 | 22.88 | 22.95 | 22.87 | 22.92 | 131,063 | -0.13(-0.56%) |
Aug 04, 2020 | 23.09 | 23.17 | 22.94 | 23.05 | 140,522 | +0.00(+0.00%) |