Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.38 | 21.38 | 20.83 | 20.88 | 8,493 | -0.65(-3.00%) |
Oct 29, 2020 | 21.52 | 21.56 | 21.40 | 21.53 | 2,965 | +0.12(+0.57%) |
Oct 28, 2020 | 21.71 | 21.71 | 21.29 | 21.41 | 9,294 | -0.42(-1.90%) |
Oct 27, 2020 | 22.04 | 22.04 | 21.82 | 21.82 | 1,690 | -0.10(-0.47%) |
Oct 26, 2020 | 22.10 | 22.10 | 21.79 | 21.92 | 3,154 | -0.36(-1.61%) |
Oct 23, 2020 | 22.08 | 22.28 | 22.08 | 22.28 | 725 | +0.10(+0.47%) |
Oct 22, 2020 | 22.05 | 22.18 | 22.05 | 22.18 | 2,328 | +0.04(+0.16%) |
Oct 21, 2020 | 22.07 | 22.25 | 22.07 | 22.14 | 4,318 | -0.02(-0.11%) |
Oct 20, 2020 | 22.12 | 22.19 | 22.12 | 22.17 | 2,290 | +0.23(+1.05%) |
Oct 19, 2020 | 22.17 | 22.17 | 21.94 | 21.94 | 5,679 | -0.17(-0.78%) |
Oct 16, 2020 | 22.17 | 22.18 | 22.11 | 22.11 | 1,657 | -0.01(-0.04%) |
Oct 15, 2020 | 21.95 | 22.12 | 21.92 | 22.12 | 4,247 | -0.13(-0.56%) |
Oct 14, 2020 | 22.36 | 22.40 | 22.21 | 22.24 | 3,294 | -0.01(-0.04%) |
Oct 13, 2020 | 22.19 | 22.35 | 22.15 | 22.25 | 4,315 | -0.11(-0.47%) |
Oct 12, 2020 | 22.38 | 22.38 | 22.26 | 22.36 | 8,405 | +0.17(+0.78%) |
Oct 09, 2020 | 22.14 | 22.19 | 22.11 | 22.19 | 2,382 | +0.22(+1.01%) |
Oct 08, 2020 | 22.16 | 22.16 | 21.94 | 21.96 | 26,249 | -0.01(-0.06%) |
Oct 07, 2020 | 21.86 | 22.02 | 21.86 | 21.98 | 5,423 | +0.16(+0.72%) |
Oct 06, 2020 | 21.96 | 21.98 | 21.82 | 21.82 | 4,577 | -0.38(-1.73%) |
Oct 05, 2020 | 21.93 | 22.21 | 21.83 | 22.21 | 7,412 | +0.62(+2.86%) |
Oct 02, 2020 | 21.35 | 21.59 | 21.24 | 21.59 | 4,868 | +0.15(+0.68%) |
Oct 01, 2020 | 21.32 | 21.44 | 21.32 | 21.44 | 6,159 | +0.25(+1.18%) |
Sep 30, 2020 | 21.19 | 21.19 | 21.19 | 21.19 | 1,463 | +0.07(+0.31%) |
Sep 29, 2020 | 21.31 | 21.31 | 21.13 | 21.13 | 5,420 | -0.09(-0.44%) |
Sep 28, 2020 | 21.29 | 21.29 | 21.14 | 21.22 | 3,732 | +0.25(+1.17%) |
Sep 25, 2020 | 20.77 | 20.97 | 20.77 | 20.97 | 4,350 | +0.18(+0.86%) |
Sep 24, 2020 | 20.82 | 20.94 | 20.76 | 20.80 | 7,934 | -0.18(-0.85%) |
Sep 23, 2020 | 21.17 | 21.22 | 20.97 | 20.97 | 4,364 | +0.05(+0.25%) |
Sep 22, 2020 | 20.76 | 20.92 | 20.73 | 20.92 | 3,687 | +0.08(+0.37%) |
Sep 21, 2020 | 21.02 | 21.02 | 20.63 | 20.84 | 10,892 | -0.36(-1.68%) |
Sep 18, 2020 | 21.32 | 21.32 | 21.18 | 21.20 | 3,210 | -0.06(-0.31%) |
Sep 17, 2020 | 21.28 | 21.33 | 21.24 | 21.27 | 30,121 | -0.10(-0.46%) |
Sep 16, 2020 | 21.37 | 21.38 | 21.36 | 21.37 | 1,603 | +0.16(+0.75%) |
Sep 15, 2020 | 21.28 | 21.28 | 21.20 | 21.21 | 1,396 | +0.14(+0.66%) |
Sep 14, 2020 | 21.06 | 21.11 | 21.05 | 21.07 | 2,656 | +0.07(+0.32%) |
Sep 11, 2020 | 20.79 | 21.00 | 20.76 | 21.00 | 21,337 | +0.32(+1.55%) |
Sep 10, 2020 | 20.98 | 21.00 | 20.66 | 20.68 | 9,889 | -0.20(-0.95%) |
Sep 09, 2020 | 20.78 | 20.92 | 20.77 | 20.88 | 22,264 | +0.16(+0.76%) |
Sep 08, 2020 | 20.66 | 20.83 | 20.63 | 20.72 | 2,400 | -0.15(-0.74%) |
Sep 04, 2020 | 21.06 | 21.06 | 20.61 | 20.87 | 4,971 | -0.18(-0.87%) |
Sep 03, 2020 | 21.20 | 21.20 | 21.05 | 21.06 | 1,040 | +0.03(+0.14%) |
Sep 02, 2020 | 21.03 | 21.03 | 21.03 | 403 | +0.00(+0.00%) | |
Sep 01, 2020 | 20.73 | 21.04 | 20.73 | 21.03 | 4,374 | +0.21(+1.01%) |
Aug 31, 2020 | 21.00 | 21.00 | 20.82 | 20.82 | 1,337 | -1.22(-5.55%) |
Aug 28, 2020 | 21.02 | 22.04 | 20.97 | 22.04 | 3,210 | +0.98(+4.68%) |
Aug 27, 2020 | 20.98 | 21.10 | 20.98 | 21.06 | 1,539 | +0.06(+0.28%) |
Aug 26, 2020 | 20.88 | 21.02 | 20.88 | 21.00 | 3,263 | +0.07(+0.32%) |
Aug 25, 2020 | 20.93 | 20.93 | 20.93 | 255 | +0.00(+0.00%) | |
Aug 24, 2020 | 20.80 | 20.94 | 20.80 | 20.93 | 16,328 | +0.32(+1.57%) |
Aug 21, 2020 | 20.39 | 20.63 | 20.39 | 20.61 | 15,950 | +0.14(+0.68%) |
Aug 20, 2020 | 20.43 | 20.47 | 20.43 | 20.47 | 293 | -0.07(-0.33%) |
Aug 19, 2020 | 20.55 | 20.57 | 20.51 | 20.54 | 3,549 | -0.02(-0.10%) |
Aug 18, 2020 | 20.65 | 20.65 | 20.51 | 20.56 | 17,816 | -0.02(-0.11%) |
Aug 17, 2020 | 20.61 | 20.61 | 20.58 | 20.58 | 1,885 | +0.08(+0.40%) |
Aug 14, 2020 | 20.46 | 20.54 | 20.43 | 20.50 | 9,114 | -0.01(-0.07%) |
Aug 13, 2020 | 20.39 | 20.60 | 20.39 | 20.51 | 10,575 | +0.07(+0.35%) |
Aug 12, 2020 | 20.44 | 20.44 | 20.44 | 20.44 | 146 | +0.02(+0.09%) |
Aug 11, 2020 | 20.44 | 20.49 | 20.42 | 20.42 | 3,708 | +0.15(+0.76%) |
Aug 10, 2020 | 20.10 | 20.26 | 20.10 | 20.26 | 1,334 | +0.29(+1.47%) |
Aug 07, 2020 | 19.93 | 19.98 | 19.93 | 19.97 | 725 | -0.05(-0.26%) |
Aug 06, 2020 | 20.03 | 20.09 | 20.02 | 20.02 | 1,021 | -0.11(-0.56%) |
Aug 05, 2020 | 20.05 | 20.16 | 20.05 | 20.14 | 5,862 | +0.34(+1.69%) |
Aug 04, 2020 | 19.79 | 19.80 | 19.79 | 19.80 | 416 | +0.19(+0.98%) |