Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.69 | 19.85 | 19.31 | 19.64 | 9,800 | -0.37(-1.85%) |
Oct 29, 2020 | 19.24 | 20.13 | 18.94 | 20.01 | 14,891 | +0.60(+3.09%) |
Oct 28, 2020 | 19.78 | 20.34 | 19.13 | 19.41 | 15,763 | -0.69(-3.43%) |
Oct 27, 2020 | 20.52 | 20.52 | 19.94 | 20.10 | 9,669 | -0.23(-1.13%) |
Oct 26, 2020 | 21.01 | 21.01 | 20.32 | 20.33 | 6,601 | -1.07(-5.00%) |
Oct 23, 2020 | 21.33 | 21.77 | 21.13 | 21.40 | 9,400 | +0.04(+0.19%) |
Oct 22, 2020 | 21.04 | 21.55 | 21.04 | 21.36 | 6,421 | +0.08(+0.38%) |
Oct 21, 2020 | 20.93 | 21.43 | 20.93 | 21.28 | 3,598 | +0.05(+0.24%) |
Oct 20, 2020 | 21.15 | 21.40 | 20.90 | 21.23 | 7,413 | +0.09(+0.43%) |
Oct 19, 2020 | 21.10 | 21.49 | 20.75 | 21.14 | 6,977 | -0.11(-0.52%) |
Oct 16, 2020 | 20.68 | 21.25 | 20.53 | 21.25 | 34,500 | +0.40(+1.92%) |
Oct 15, 2020 | 21.15 | 21.15 | 20.27 | 20.85 | 10,590 | -0.43(-2.02%) |
Oct 14, 2020 | 20.60 | 21.54 | 20.41 | 21.28 | 44,160 | +0.42(+2.01%) |
Oct 13, 2020 | 20.05 | 20.98 | 20.05 | 20.86 | 10,233 | +0.46(+2.25%) |
Oct 12, 2020 | 20.38 | 20.75 | 20.10 | 20.40 | 26,059 | +0.02(+0.10%) |
Oct 09, 2020 | 20.15 | 20.40 | 20.05 | 20.38 | 22,100 | +0.28(+1.39%) |
Oct 08, 2020 | 21.06 | 21.21 | 20.01 | 20.10 | 22,179 | -1.01(-4.78%) |
Oct 07, 2020 | 21.63 | 21.94 | 20.68 | 21.11 | 21,404 | -0.58(-2.67%) |
Oct 06, 2020 | 22.32 | 22.47 | 21.51 | 21.69 | 11,032 | -0.46(-2.08%) |
Oct 05, 2020 | 22.00 | 22.49 | 21.20 | 22.15 | 10,708 | +0.46(+2.12%) |
Oct 02, 2020 | 20.87 | 22.22 | 20.67 | 21.69 | 12,200 | +0.41(+1.93%) |
Oct 01, 2020 | 21.00 | 21.39 | 20.63 | 21.28 | 15,478 | +0.40(+1.92%) |
Sep 30, 2020 | 22.05 | 22.24 | 20.40 | 20.88 | 39,972 | -1.27(-5.73%) |
Sep 29, 2020 | 22.07 | 22.66 | 21.91 | 22.15 | 11,305 | -0.10(-0.45%) |
Sep 28, 2020 | 21.83 | 22.89 | 21.73 | 22.25 | 23,844 | +0.44(+2.02%) |
Sep 25, 2020 | 21.89 | 21.95 | 21.56 | 21.81 | 11,900 | -0.20(-0.91%) |
Sep 24, 2020 | 22.55 | 22.55 | 21.75 | 22.01 | 27,521 | -0.37(-1.65%) |
Sep 23, 2020 | 23.89 | 23.98 | 22.34 | 22.38 | 26,506 | -1.56(-6.52%) |
Sep 22, 2020 | 23.65 | 24.14 | 23.50 | 23.94 | 11,273 | -0.14(-0.58%) |
Sep 21, 2020 | 25.06 | 25.42 | 23.73 | 24.08 | 22,778 | -1.26(-4.97%) |
Sep 18, 2020 | 25.37 | 25.61 | 24.95 | 25.34 | 40,900 | +0.24(+0.96%) |
Sep 17, 2020 | 25.09 | 25.66 | 24.87 | 25.10 | 9,158 | -0.04(-0.16%) |
Sep 16, 2020 | 24.34 | 25.32 | 24.34 | 25.14 | 101,058 | +0.16(+0.64%) |
Sep 15, 2020 | 24.75 | 24.98 | 24.34 | 24.98 | 11,412 | +0.38(+1.54%) |
Sep 14, 2020 | 24.67 | 24.75 | 23.15 | 24.60 | 47,323 | -0.08(-0.32%) |
Sep 11, 2020 | 25.53 | 25.53 | 24.59 | 24.68 | 9,000 | -0.82(-3.22%) |
Sep 10, 2020 | 26.00 | 26.37 | 25.50 | 25.50 | 19,050 | -0.52(-2.00%) |
Sep 09, 2020 | 26.26 | 26.27 | 25.60 | 26.02 | 26,048 | +0.09(+0.35%) |
Sep 08, 2020 | 25.03 | 26.49 | 25.00 | 25.93 | 34,561 | +0.55(+2.17%) |
Sep 04, 2020 | 25.42 | 25.42 | 24.72 | 25.38 | 18,900 | +0.13(+0.51%) |
Sep 03, 2020 | 25.46 | 25.46 | 24.89 | 25.25 | 9,616 | -0.40(-1.56%) |
Sep 02, 2020 | 25.40 | 25.71 | 24.84 | 25.65 | 29,023 | +0.29(+1.14%) |
Sep 01, 2020 | 25.36 | 25.49 | 25.05 | 25.36 | 11,856 | -0.01(-0.04%) |
Aug 31, 2020 | 25.71 | 25.72 | 25.28 | 25.37 | 12,366 | -0.58(-2.24%) |
Aug 28, 2020 | 25.30 | 25.95 | 25.04 | 25.95 | 11,600 | +0.28(+1.09%) |
Aug 27, 2020 | 25.74 | 25.80 | 25.28 | 25.67 | 11,457 | +0.09(+0.35%) |
Aug 26, 2020 | 25.50 | 25.77 | 25.09 | 25.58 | 22,907 | -0.17(-0.66%) |
Aug 25, 2020 | 25.47 | 25.95 | 25.39 | 25.75 | 11,902 | +0.33(+1.30%) |
Aug 24, 2020 | 25.44 | 26.00 | 25.22 | 25.42 | 14,055 | -0.07(-0.27%) |
Aug 21, 2020 | 25.14 | 25.50 | 25.00 | 25.49 | 17,100 | +0.08(+0.31%) |
Aug 20, 2020 | 25.05 | 25.51 | 25.04 | 25.41 | 16,423 | +0.10(+0.40%) |
Aug 19, 2020 | 24.97 | 25.50 | 24.16 | 25.31 | 25,286 | +0.27(+1.08%) |
Aug 18, 2020 | 25.75 | 25.75 | 24.79 | 25.04 | 18,208 | -0.96(-3.69%) |
Aug 17, 2020 | 26.03 | 26.27 | 25.60 | 26.00 | 19,702 | -0.11(-0.42%) |
Aug 14, 2020 | 25.71 | 26.24 | 25.38 | 26.11 | 18,500 | +0.12(+0.46%) |
Aug 13, 2020 | 25.92 | 26.08 | 25.46 | 25.99 | 15,362 | -0.38(-1.44%) |
Aug 12, 2020 | 26.32 | 26.39 | 25.53 | 26.37 | 19,654 | -0.12(-0.45%) |
Aug 11, 2020 | 26.16 | 26.49 | 25.59 | 26.49 | 11,919 | +0.45(+1.73%) |
Aug 10, 2020 | 25.75 | 26.47 | 25.25 | 26.04 | 26,472 | +0.23(+0.89%) |
Aug 07, 2020 | 25.00 | 26.00 | 24.73 | 25.81 | 41,300 | +0.80(+3.20%) |
Aug 06, 2020 | 24.76 | 25.23 | 24.49 | 25.01 | 27,956 | +0.01(+0.04%) |
Aug 05, 2020 | 24.91 | 25.00 | 24.49 | 25.00 | 14,995 | +0.08(+0.32%) |
Aug 04, 2020 | 24.60 | 24.99 | 24.46 | 24.92 | 24,385 | +0.07(+0.28%) |