Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.07 | 21.12 | 21.01 | 21.11 | 9,470,981 | +0.04(+0.19%) |
Oct 29, 2020 | 21.04 | 21.09 | 20.99 | 21.07 | 7,687,427 | +0.06(+0.27%) |
Oct 28, 2020 | 21.05 | 21.08 | 21.00 | 21.01 | 6,636,717 | -0.15(-0.73%) |
Oct 27, 2020 | 21.17 | 21.21 | 21.16 | 21.17 | 5,755,938 | +0.01(+0.04%) |
Oct 26, 2020 | 21.26 | 21.27 | 21.15 | 21.16 | 4,225,080 | -0.13(-0.61%) |
Oct 23, 2020 | 21.32 | 21.32 | 21.27 | 21.29 | 2,535,978 | +0.01(+0.04%) |
Oct 22, 2020 | 21.26 | 21.31 | 21.21 | 21.28 | 5,678,904 | +0.04(+0.19%) |
Oct 21, 2020 | 21.26 | 21.29 | 21.23 | 21.24 | 5,601,223 | +0.01(+0.04%) |
Oct 20, 2020 | 21.24 | 21.28 | 21.21 | 21.23 | 4,301,333 | +0.06(+0.27%) |
Oct 19, 2020 | 21.25 | 21.27 | 21.17 | 21.18 | 4,589,070 | -0.03(-0.15%) |
Oct 16, 2020 | 21.27 | 21.29 | 21.20 | 21.21 | 5,600,419 | -0.03(-0.15%) |
Oct 15, 2020 | 21.22 | 21.26 | 21.16 | 21.24 | 5,538,682 | -0.02(-0.08%) |
Oct 14, 2020 | 21.27 | 21.30 | 21.23 | 21.26 | 5,069,846 | -0.02(-0.12%) |
Oct 13, 2020 | 21.34 | 21.35 | 21.27 | 21.28 | 3,943,662 | -0.07(-0.34%) |
Oct 12, 2020 | 21.32 | 21.39 | 21.31 | 21.35 | 3,892,417 | +0.10(+0.46%) |
Oct 09, 2020 | 21.24 | 21.28 | 21.22 | 21.26 | 6,267,343 | +0.04(+0.19%) |
Oct 08, 2020 | 21.25 | 21.25 | 21.20 | 21.22 | 2,643,574 | +0.05(+0.23%) |
Oct 07, 2020 | 21.19 | 21.20 | 21.15 | 21.17 | 4,223,011 | +0.06(+0.27%) |
Oct 06, 2020 | 21.18 | 21.22 | 21.10 | 21.11 | 5,535,448 | -0.05(-0.23%) |
Oct 05, 2020 | 21.05 | 21.17 | 21.05 | 21.16 | 8,019,259 | +0.12(+0.58%) |
Oct 02, 2020 | 20.96 | 21.06 | 20.96 | 21.04 | 6,245,267 | -0.01(-0.04%) |
Oct 01, 2020 | 21.04 | 21.07 | 21.01 | 21.05 | 7,441,194 | +0.05(+0.25%) |
Sep 30, 2020 | 20.94 | 21.02 | 20.93 | 20.99 | 10,707,808 | +0.06(+0.31%) |
Sep 29, 2020 | 20.92 | 20.94 | 20.86 | 20.93 | 5,084,326 | +0.01(+0.04%) |
Sep 28, 2020 | 20.88 | 20.94 | 20.86 | 20.92 | 7,091,543 | +0.11(+0.55%) |
Sep 25, 2020 | 20.78 | 20.85 | 20.78 | 20.81 | 6,052,394 | -0.01(-0.04%) |
Sep 24, 2020 | 20.81 | 20.88 | 20.76 | 20.81 | 9,733,208 | -0.01(-0.04%) |
Sep 23, 2020 | 21.02 | 21.02 | 20.81 | 20.82 | 8,237,192 | -0.19(-0.89%) |
Sep 22, 2020 | 20.98 | 21.01 | 20.91 | 21.01 | 11,103,041 | +0.06(+0.31%) |
Sep 21, 2020 | 21.00 | 21.02 | 20.90 | 20.94 | 8,401,814 | -0.14(-0.65%) |
Sep 18, 2020 | 21.14 | 21.15 | 21.07 | 21.08 | 4,603,132 | -0.02(-0.08%) |
Sep 17, 2020 | 21.08 | 21.13 | 21.06 | 21.10 | 5,605,803 | -0.01(-0.04%) |
Sep 16, 2020 | 21.12 | 21.20 | 21.10 | 21.11 | 5,795,298 | +0.02(+0.08%) |
Sep 15, 2020 | 21.09 | 21.12 | 21.07 | 21.09 | 4,359,555 | +0.06(+0.27%) |
Sep 14, 2020 | 21.10 | 21.11 | 21.02 | 21.03 | 4,720,830 | -0.02(-0.08%) |
Sep 11, 2020 | 21.04 | 21.07 | 20.98 | 21.05 | 4,304,899 | +0.02(+0.12%) |
Sep 10, 2020 | 21.10 | 21.13 | 21.02 | 21.02 | 7,265,622 | -0.03(-0.15%) |
Sep 09, 2020 | 21.02 | 21.11 | 21.01 | 21.06 | 5,569,391 | +0.11(+0.50%) |
Sep 08, 2020 | 20.95 | 21.04 | 20.94 | 20.95 | 6,425,064 | -0.13(-0.62%) |
Sep 04, 2020 | 21.11 | 21.15 | 20.96 | 21.08 | 8,431,353 | +0.03(+0.15%) |
Sep 03, 2020 | 21.16 | 21.17 | 21.02 | 21.05 | 6,679,143 | -0.13(-0.61%) |
Sep 02, 2020 | 21.18 | 21.21 | 21.11 | 21.18 | 5,643,545 | +0.02(+0.12%) |
Sep 01, 2020 | 21.07 | 21.16 | 21.04 | 21.15 | 3,895,133 | +0.12(+0.58%) |
Aug 31, 2020 | 21.06 | 21.10 | 21.03 | 21.03 | 1,799,440 | -0.03(-0.15%) |
Aug 28, 2020 | 21.09 | 21.10 | 21.06 | 21.06 | 4,274,023 | +0.01(+0.04%) |
Aug 27, 2020 | 21.09 | 21.11 | 21.02 | 21.06 | 4,370,590 | -0.03(-0.15%) |
Aug 26, 2020 | 21.11 | 21.12 | 21.07 | 21.09 | 5,104,915 | -0.01(-0.04%) |
Aug 25, 2020 | 21.09 | 21.10 | 21.03 | 21.10 | 7,499,882 | +0.03(+0.15%) |
Aug 24, 2020 | 21.02 | 21.08 | 21.00 | 21.06 | 5,595,204 | +0.09(+0.42%) |
Aug 21, 2020 | 20.97 | 21.00 | 20.96 | 20.97 | 1,999,187 | -0.02(-0.08%) |
Aug 20, 2020 | 20.89 | 20.99 | 20.87 | 20.99 | 2,198,339 | +0.10(+0.46%) |
Aug 19, 2020 | 20.97 | 20.98 | 20.88 | 20.89 | 2,349,555 | -0.07(-0.35%) |
Aug 18, 2020 | 20.96 | 20.98 | 20.90 | 20.97 | 5,256,459 | +0.02(+0.12%) |
Aug 17, 2020 | 20.87 | 20.95 | 20.86 | 20.94 | 2,984,460 | +0.10(+0.47%) |
Aug 14, 2020 | 20.85 | 20.89 | 20.81 | 20.85 | 3,201,620 | -0.02(-0.12%) |
Aug 13, 2020 | 20.90 | 20.98 | 20.87 | 20.87 | 4,412,750 | -0.06(-0.31%) |
Aug 12, 2020 | 20.94 | 21.00 | 20.92 | 20.93 | 4,424,281 | +0.05(+0.23%) |
Aug 11, 2020 | 21.01 | 21.03 | 20.89 | 20.89 | 4,422,312 | -0.11(-0.50%) |
Aug 10, 2020 | 21.00 | 21.02 | 20.95 | 20.99 | 2,919,291 | +0.02(+0.12%) |
Aug 07, 2020 | 21.01 | 21.02 | 20.95 | 20.97 | 5,163,568 | -0.06(-0.27%) |
Aug 06, 2020 | 20.97 | 21.02 | 20.97 | 21.02 | 2,127,619 | +0.06(+0.27%) |
Aug 05, 2020 | 20.98 | 20.99 | 20.93 | 20.97 | 2,868,969 | +0.02(+0.12%) |
Aug 04, 2020 | 20.96 | 20.96 | 20.89 | 20.94 | 3,010,116 | -0.01(-0.04%) |