Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.44 | 21.46 | 21.35 | 21.42 | 9,440 | -0.12(-0.54%) |
Oct 29, 2020 | 21.46 | 21.54 | 21.43 | 21.54 | 12,724 | +0.29(+1.35%) |
Oct 28, 2020 | 21.34 | 21.39 | 21.21 | 21.25 | 7,257 | -0.58(-2.64%) |
Oct 27, 2020 | 21.88 | 21.88 | 21.80 | 21.83 | 12,150 | -0.22(-0.98%) |
Oct 26, 2020 | 22.11 | 22.14 | 22.02 | 22.05 | 2,787 | -0.39(-1.74%) |
Oct 23, 2020 | 22.38 | 22.45 | 22.37 | 22.44 | 3,841 | +0.10(+0.46%) |
Oct 22, 2020 | 22.30 | 22.37 | 22.27 | 22.33 | 9,019 | +0.03(+0.13%) |
Oct 21, 2020 | 22.37 | 22.39 | 22.30 | 22.31 | 3,856 | -0.10(-0.44%) |
Oct 20, 2020 | 22.39 | 22.45 | 22.39 | 22.40 | 4,128 | +0.12(+0.53%) |
Oct 19, 2020 | 22.37 | 22.44 | 22.28 | 22.29 | 6,387 | +0.00(+0.02%) |
Oct 16, 2020 | 22.38 | 22.38 | 22.28 | 22.28 | 9,659 | -0.22(-0.98%) |
Oct 15, 2020 | 22.39 | 22.53 | 22.39 | 22.50 | 6,027 | -0.05(-0.20%) |
Oct 14, 2020 | 22.64 | 22.65 | 22.53 | 22.55 | 13,863 | -0.19(-0.84%) |
Oct 13, 2020 | 22.78 | 22.78 | 22.69 | 22.74 | 4,109 | -0.08(-0.36%) |
Oct 12, 2020 | 22.76 | 22.88 | 22.73 | 22.82 | 14,758 | +0.11(+0.48%) |
Oct 09, 2020 | 22.70 | 22.76 | 22.68 | 22.71 | 4,390 | +0.00(+0.00%) |
Oct 08, 2020 | 22.68 | 22.72 | 22.63 | 22.71 | 14,372 | +0.06(+0.28%) |
Oct 07, 2020 | 22.68 | 22.68 | 22.57 | 22.65 | 6,133 | +0.14(+0.64%) |
Oct 06, 2020 | 22.63 | 22.64 | 22.49 | 22.50 | 150,376 | -0.04(-0.20%) |
Oct 05, 2020 | 22.46 | 22.55 | 22.46 | 22.55 | 20,110 | +0.23(+1.04%) |
Oct 02, 2020 | 22.28 | 22.42 | 22.28 | 22.32 | 12,733 | -0.06(-0.29%) |
Oct 01, 2020 | 22.33 | 22.38 | 22.27 | 22.38 | 21,203 | +0.24(+1.09%) |
Sep 30, 2020 | 22.05 | 22.18 | 22.05 | 22.14 | 3,957 | +0.24(+1.09%) |
Sep 29, 2020 | 21.86 | 21.92 | 21.81 | 21.90 | 6,199 | -0.10(-0.46%) |
Sep 28, 2020 | 22.02 | 22.05 | 22.00 | 22.00 | 10,522 | +0.30(+1.37%) |
Sep 25, 2020 | 21.48 | 21.70 | 21.48 | 21.70 | 11,964 | -0.12(-0.57%) |
Sep 24, 2020 | 21.75 | 21.92 | 21.70 | 21.83 | 5,840 | +0.15(+0.67%) |
Sep 23, 2020 | 22.01 | 22.01 | 21.68 | 21.68 | 7,206 | -0.34(-1.53%) |
Sep 22, 2020 | 22.16 | 22.17 | 21.94 | 22.02 | 11,688 | -0.20(-0.90%) |
Sep 21, 2020 | 22.24 | 22.24 | 22.05 | 22.22 | 6,857 | -0.40(-1.79%) |
Sep 18, 2020 | 22.78 | 22.78 | 22.62 | 22.62 | 10,757 | -0.31(-1.36%) |
Sep 17, 2020 | 22.85 | 22.94 | 22.80 | 22.94 | 2,735 | -0.01(-0.04%) |
Sep 16, 2020 | 22.97 | 23.09 | 22.94 | 22.94 | 3,783 | +0.05(+0.22%) |
Sep 15, 2020 | 22.91 | 22.96 | 22.88 | 22.89 | 17,038 | +0.26(+1.17%) |
Sep 14, 2020 | 22.63 | 22.67 | 22.61 | 22.63 | 9,936 | +0.15(+0.65%) |
Sep 11, 2020 | 22.47 | 22.52 | 22.37 | 22.48 | 11,086 | +0.13(+0.57%) |
Sep 10, 2020 | 22.55 | 22.59 | 22.36 | 22.36 | 20,766 | -0.35(-1.56%) |
Sep 09, 2020 | 22.71 | 22.73 | 22.63 | 22.71 | 9,320 | +0.32(+1.41%) |
Sep 08, 2020 | 22.33 | 22.51 | 22.33 | 22.39 | 5,590 | -0.14(-0.62%) |
Sep 04, 2020 | 22.57 | 22.59 | 22.27 | 22.53 | 10,757 | -0.07(-0.31%) |
Sep 03, 2020 | 22.89 | 22.89 | 22.57 | 22.60 | 31,688 | -0.31(-1.35%) |
Sep 02, 2020 | 22.79 | 22.93 | 22.79 | 22.91 | 21,134 | +0.20(+0.89%) |
Sep 01, 2020 | 22.73 | 22.75 | 22.65 | 22.71 | 12,907 | -0.14(-0.60%) |
Aug 31, 2020 | 22.85 | 22.85 | 22.81 | 22.85 | 5,889 | -0.20(-0.88%) |
Aug 28, 2020 | 22.97 | 23.05 | 22.96 | 23.05 | 4,939 | +0.39(+1.73%) |
Aug 27, 2020 | 22.79 | 22.79 | 22.58 | 22.66 | 11,270 | -0.32(-1.41%) |
Aug 26, 2020 | 22.95 | 22.99 | 22.95 | 22.98 | 14,863 | +0.12(+0.52%) |
Aug 25, 2020 | 22.91 | 22.92 | 22.78 | 22.86 | 9,175 | +0.02(+0.08%) |
Aug 24, 2020 | 22.89 | 22.89 | 22.79 | 22.84 | 6,196 | +0.16(+0.70%) |
Aug 21, 2020 | 22.67 | 22.72 | 22.64 | 22.68 | 17,782 | +0.03(+0.14%) |
Aug 20, 2020 | 22.41 | 22.68 | 22.41 | 22.65 | 4,649 | +0.25(+1.10%) |
Aug 19, 2020 | 22.61 | 22.61 | 22.41 | 22.41 | 5,963 | -0.21(-0.94%) |
Aug 18, 2020 | 22.68 | 22.68 | 22.58 | 22.62 | 5,837 | -0.15(-0.64%) |
Aug 17, 2020 | 22.73 | 22.80 | 22.73 | 22.77 | 5,078 | +0.15(+0.66%) |
Aug 14, 2020 | 22.60 | 22.68 | 22.60 | 22.62 | 8,232 | -0.04(-0.20%) |
Aug 13, 2020 | 22.75 | 22.80 | 22.63 | 22.66 | 4,684 | -0.11(-0.49%) |
Aug 12, 2020 | 22.74 | 22.81 | 22.70 | 22.77 | 4,648 | +0.38(+1.70%) |
Aug 11, 2020 | 22.65 | 22.68 | 22.37 | 22.39 | 18,319 | +0.14(+0.61%) |
Aug 10, 2020 | 22.19 | 22.26 | 22.17 | 22.26 | 4,390 | +0.15(+0.68%) |
Aug 07, 2020 | 22.06 | 22.11 | 22.04 | 22.11 | 5,159 | -0.10(-0.43%) |
Aug 06, 2020 | 22.14 | 22.26 | 22.11 | 22.20 | 16,376 | -0.05(-0.23%) |
Aug 05, 2020 | 22.27 | 22.37 | 22.25 | 22.25 | 6,848 | +0.12(+0.56%) |
Aug 04, 2020 | 22.06 | 22.13 | 22.00 | 22.13 | 7,130 | +0.25(+1.12%) |