Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.98 | 21.16 | 20.75 | 20.87 | 1,008,071 | -0.19(-0.92%) |
Oct 29, 2020 | 21.00 | 21.13 | 20.76 | 21.07 | 2,060,789 | +0.04(+0.21%) |
Oct 28, 2020 | 21.27 | 21.48 | 20.95 | 21.02 | 1,078,559 | -0.40(-1.86%) |
Oct 27, 2020 | 21.46 | 21.67 | 21.39 | 21.42 | 846,305 | +0.04(+0.21%) |
Oct 26, 2020 | 21.35 | 21.45 | 21.24 | 21.38 | 717,578 | -0.09(-0.41%) |
Oct 23, 2020 | 21.34 | 21.51 | 21.23 | 21.46 | 454,270 | +0.17(+0.79%) |
Oct 22, 2020 | 21.20 | 21.35 | 21.08 | 21.30 | 780,852 | +0.03(+0.12%) |
Oct 21, 2020 | 21.42 | 21.54 | 21.23 | 21.27 | 1,021,241 | -0.19(-0.91%) |
Oct 20, 2020 | 21.87 | 21.90 | 21.39 | 21.46 | 1,829,354 | -0.36(-1.66%) |
Oct 19, 2020 | 22.01 | 22.11 | 21.81 | 21.83 | 902,268 | -0.19(-0.88%) |
Oct 16, 2020 | 22.10 | 22.13 | 21.96 | 22.02 | 425,913 | -0.06(-0.28%) |
Oct 15, 2020 | 21.89 | 22.19 | 21.80 | 22.08 | 613,636 | +0.10(+0.44%) |
Oct 14, 2020 | 22.02 | 22.18 | 21.83 | 21.99 | 745,045 | -0.10(-0.44%) |
Oct 13, 2020 | 21.98 | 22.22 | 21.93 | 22.08 | 687,733 | -0.01(-0.04%) |
Oct 12, 2020 | 21.92 | 22.25 | 21.89 | 22.09 | 1,130,017 | +0.24(+1.09%) |
Oct 09, 2020 | 21.70 | 21.98 | 21.67 | 21.85 | 703,718 | +0.16(+0.73%) |
Oct 08, 2020 | 21.86 | 21.90 | 21.62 | 21.70 | 821,742 | -0.07(-0.33%) |
Oct 07, 2020 | 21.81 | 21.91 | 21.54 | 21.77 | 931,438 | -0.04(-0.16%) |
Oct 06, 2020 | 21.95 | 22.07 | 21.71 | 21.80 | 838,753 | -0.26(-1.16%) |
Oct 05, 2020 | 21.91 | 22.12 | 21.76 | 22.06 | 638,156 | +0.26(+1.18%) |
Oct 02, 2020 | 21.54 | 21.87 | 21.48 | 21.80 | 712,304 | +0.19(+0.86%) |
Oct 01, 2020 | 21.58 | 21.66 | 21.40 | 21.62 | 738,413 | +0.08(+0.37%) |
Sep 30, 2020 | 21.43 | 21.69 | 21.27 | 21.54 | 1,526,611 | +0.20(+0.95%) |
Sep 29, 2020 | 21.25 | 21.42 | 21.17 | 21.33 | 566,818 | +0.07(+0.33%) |
Sep 28, 2020 | 21.08 | 21.34 | 21.08 | 21.26 | 873,455 | +0.26(+1.22%) |
Sep 25, 2020 | 20.84 | 21.05 | 20.74 | 21.00 | 1,036,654 | +0.15(+0.72%) |
Sep 24, 2020 | 20.59 | 21.02 | 20.59 | 20.85 | 804,884 | +0.22(+1.07%) |
Sep 23, 2020 | 20.87 | 20.94 | 20.62 | 20.63 | 821,889 | -0.20(-0.98%) |
Sep 22, 2020 | 20.82 | 21.13 | 20.82 | 20.84 | 1,027,192 | +0.08(+0.38%) |
Sep 21, 2020 | 20.75 | 21.08 | 20.53 | 20.76 | 1,036,458 | -0.05(-0.26%) |
Sep 18, 2020 | 20.76 | 20.86 | 20.61 | 20.81 | 2,874,410 | +0.08(+0.38%) |
Sep 17, 2020 | 20.54 | 20.86 | 20.44 | 20.73 | 1,520,522 | +0.01(+0.04%) |
Sep 16, 2020 | 20.64 | 20.91 | 20.42 | 20.72 | 1,529,371 | +0.12(+0.60%) |
Sep 15, 2020 | 20.62 | 20.74 | 20.36 | 20.60 | 812,753 | +0.00(+0.00%) |
Sep 14, 2020 | 20.82 | 20.86 | 20.57 | 20.60 | 902,455 | -0.12(-0.60%) |
Sep 11, 2020 | 20.93 | 20.94 | 20.67 | 20.72 | 566,454 | -0.06(-0.30%) |
Sep 10, 2020 | 20.92 | 21.08 | 20.77 | 20.78 | 481,453 | -0.22(-1.05%) |
Sep 09, 2020 | 20.91 | 21.24 | 20.87 | 21.00 | 557,973 | +0.18(+0.85%) |
Sep 08, 2020 | 21.31 | 21.41 | 20.75 | 20.83 | 906,994 | -0.46(-2.16%) |
Sep 04, 2020 | 21.38 | 21.42 | 20.88 | 21.29 | 843,919 | -0.04(-0.17%) |
Sep 03, 2020 | 21.72 | 22.00 | 21.18 | 21.32 | 879,961 | -0.37(-1.71%) |
Sep 02, 2020 | 21.38 | 21.84 | 21.37 | 21.70 | 765,517 | +0.30(+1.41%) |
Sep 01, 2020 | 21.65 | 21.69 | 21.28 | 21.39 | 645,157 | -0.26(-1.19%) |
Aug 31, 2020 | 21.50 | 21.68 | 21.46 | 21.65 | 829,897 | +0.04(+0.16%) |
Aug 28, 2020 | 21.93 | 21.96 | 21.36 | 21.62 | 865,610 | -0.29(-1.33%) |
Aug 27, 2020 | 21.93 | 22.22 | 21.90 | 21.91 | 731,285 | +0.05(+0.24%) |
Aug 26, 2020 | 21.92 | 22.00 | 21.75 | 21.85 | 653,664 | -0.12(-0.56%) |
Aug 25, 2020 | 21.97 | 22.04 | 21.72 | 21.98 | 718,430 | +0.13(+0.60%) |
Aug 24, 2020 | 21.64 | 21.93 | 21.55 | 21.85 | 619,796 | +0.20(+0.93%) |
Aug 21, 2020 | 21.75 | 21.85 | 21.56 | 21.64 | 658,396 | -0.15(-0.68%) |
Aug 20, 2020 | 21.94 | 22.08 | 21.78 | 21.79 | 550,172 | -0.18(-0.80%) |
Aug 19, 2020 | 21.98 | 22.11 | 21.85 | 21.97 | 616,528 | -0.06(-0.28%) |
Aug 18, 2020 | 21.73 | 22.07 | 21.61 | 22.03 | 865,831 | +0.29(+1.33%) |
Aug 17, 2020 | 21.51 | 22.01 | 21.50 | 21.74 | 717,465 | +0.21(+0.98%) |
Aug 14, 2020 | 21.46 | 21.77 | 21.37 | 21.53 | 969,087 | +0.04(+0.20%) |
Aug 13, 2020 | 21.64 | 21.75 | 21.45 | 21.49 | 964,194 | -0.12(-0.57%) |
Aug 12, 2020 | 21.35 | 21.70 | 21.27 | 21.61 | 1,182,716 | +0.30(+1.40%) |
Aug 11, 2020 | 21.19 | 21.45 | 20.97 | 21.31 | 1,781,517 | +0.18(+0.83%) |
Aug 10, 2020 | 21.00 | 21.41 | 20.97 | 21.13 | 1,402,095 | +0.25(+1.22%) |
Aug 07, 2020 | 20.48 | 21.06 | 20.23 | 20.88 | 1,163,155 | +0.33(+1.62%) |
Aug 06, 2020 | 20.38 | 20.61 | 20.38 | 20.55 | 736,980 | +0.13(+0.65%) |
Aug 05, 2020 | 20.76 | 20.78 | 20.29 | 20.41 | 905,313 | -0.26(-1.27%) |
Aug 04, 2020 | 20.32 | 20.72 | 20.29 | 20.68 | 896,770 | +0.26(+1.29%) |