Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.09 | 21.09 | 21.01 | 21.04 | 31,655 | +0.03(+0.15%) |
Oct 29, 2020 | 21.01 | 21.01 | 20.98 | 21.01 | 14,772 | +0.00(+0.02%) |
Oct 28, 2020 | 21.02 | 21.02 | 21.00 | 21.01 | 33,603 | -0.05(-0.21%) |
Oct 27, 2020 | 21.08 | 21.08 | 21.01 | 21.05 | 42,219 | -0.01(-0.04%) |
Oct 26, 2020 | 21.02 | 21.07 | 20.96 | 21.06 | 43,709 | -0.08(-0.38%) |
Oct 23, 2020 | 21.17 | 21.17 | 21.12 | 21.14 | 49,033 | -0.04(-0.17%) |
Oct 22, 2020 | 21.18 | 21.20 | 21.15 | 21.18 | 28,250 | -0.02(-0.09%) |
Oct 21, 2020 | 21.15 | 21.23 | 21.15 | 21.20 | 57,001 | +0.05(+0.24%) |
Oct 20, 2020 | 21.14 | 21.15 | 21.11 | 21.15 | 30,002 | +0.06(+0.28%) |
Oct 19, 2020 | 21.10 | 21.13 | 21.08 | 21.09 | 32,919 | +0.01(+0.04%) |
Oct 16, 2020 | 21.10 | 21.14 | 21.07 | 21.08 | 68,846 | +0.05(+0.24%) |
Oct 15, 2020 | 21.07 | 21.07 | 20.96 | 21.03 | 29,186 | +0.04(+0.19%) |
Oct 14, 2020 | 21.01 | 21.01 | 20.95 | 20.99 | 54,402 | +0.12(+0.56%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.87 | 20.87 | 63,494 | -0.09(-0.43%) |
Oct 12, 2020 | 21.07 | 21.07 | 20.84 | 20.96 | 73,580 | -0.06(-0.30%) |
Oct 09, 2020 | 21.03 | 21.04 | 21.02 | 21.02 | 51,911 | -0.00(-0.02%) |
Oct 08, 2020 | 21.01 | 21.07 | 20.97 | 21.03 | 47,521 | +0.01(+0.06%) |
Oct 07, 2020 | 21.12 | 21.12 | 20.99 | 21.01 | 41,292 | -0.04(-0.17%) |
Oct 06, 2020 | 21.07 | 21.10 | 21.04 | 21.05 | 41,977 | +0.07(+0.34%) |
Oct 05, 2020 | 21.04 | 21.04 | 20.92 | 20.98 | 39,751 | -0.05(-0.21%) |
Oct 02, 2020 | 20.99 | 21.02 | 20.87 | 21.02 | 25,678 | +0.22(+1.04%) |
Oct 01, 2020 | 20.82 | 20.83 | 20.78 | 20.81 | 37,612 | +0.07(+0.32%) |
Sep 30, 2020 | 20.62 | 20.75 | 20.59 | 20.74 | 46,317 | +0.15(+0.74%) |
Sep 29, 2020 | 20.52 | 20.60 | 20.50 | 20.59 | 31,343 | +0.06(+0.31%) |
Sep 28, 2020 | 20.54 | 20.54 | 20.50 | 20.52 | 16,529 | -0.05(-0.26%) |
Sep 25, 2020 | 20.59 | 20.59 | 20.53 | 20.58 | 15,969 | -0.01(-0.05%) |
Sep 24, 2020 | 20.60 | 20.60 | 20.56 | 20.59 | 24,776 | -0.09(-0.44%) |
Sep 23, 2020 | 20.65 | 21.19 | 20.65 | 20.68 | 30,391 | +0.00(+0.01%) |
Sep 22, 2020 | 20.69 | 20.71 | 20.65 | 20.68 | 48,598 | -0.04(-0.18%) |
Sep 21, 2020 | 20.75 | 20.78 | 20.71 | 20.71 | 19,742 | -0.11(-0.52%) |
Sep 18, 2020 | 20.79 | 20.83 | 20.76 | 20.82 | 10,646 | +0.01(+0.04%) |
Sep 17, 2020 | 20.78 | 20.83 | 20.75 | 20.81 | 8,141 | +0.03(+0.13%) |
Sep 16, 2020 | 20.75 | 20.84 | 20.74 | 20.78 | 28,444 | +0.07(+0.35%) |
Sep 15, 2020 | 20.65 | 20.74 | 20.59 | 20.71 | 18,559 | +0.11(+0.55%) |
Sep 14, 2020 | 20.58 | 20.61 | 20.49 | 20.60 | 18,638 | +0.02(+0.11%) |
Sep 11, 2020 | 20.55 | 20.63 | 20.48 | 20.58 | 26,726 | +0.05(+0.26%) |
Sep 10, 2020 | 20.55 | 20.64 | 20.51 | 20.52 | 33,450 | +0.00(+0.02%) |
Sep 09, 2020 | 20.55 | 20.55 | 20.47 | 20.52 | 8,910 | -0.01(-0.04%) |
Sep 08, 2020 | 20.47 | 20.54 | 20.45 | 20.53 | 40,600 | +0.06(+0.29%) |
Sep 04, 2020 | 20.49 | 20.57 | 20.45 | 20.47 | 25,396 | -0.02(-0.07%) |
Sep 03, 2020 | 20.52 | 20.54 | 20.45 | 20.48 | 13,673 | -0.10(-0.46%) |
Sep 02, 2020 | 20.55 | 20.59 | 20.49 | 20.58 | 11,396 | -0.01(-0.03%) |
Sep 01, 2020 | 20.51 | 20.59 | 20.49 | 20.59 | 26,949 | +0.14(+0.67%) |
Aug 31, 2020 | 20.44 | 20.47 | 20.37 | 20.45 | 7,127 | +0.04(+0.20%) |
Aug 28, 2020 | 20.39 | 20.44 | 20.37 | 20.41 | 9,560 | +0.06(+0.31%) |
Aug 27, 2020 | 20.28 | 20.39 | 20.28 | 20.35 | 5,573 | +0.00(+0.00%) |
Aug 26, 2020 | 20.35 | 20.35 | 20.29 | 20.35 | 5,262 | +0.01(+0.04%) |
Aug 25, 2020 | 20.31 | 20.35 | 20.28 | 20.34 | 7,105 | -0.02(-0.09%) |
Aug 24, 2020 | 20.34 | 20.36 | 20.33 | 20.36 | 6,306 | +0.10(+0.49%) |
Aug 21, 2020 | 20.31 | 20.33 | 20.25 | 20.26 | 2,890 | -0.06(-0.31%) |
Aug 20, 2020 | 20.31 | 20.33 | 20.24 | 20.32 | 2,169 | +0.00(+0.00%) |
Aug 19, 2020 | 20.26 | 20.34 | 20.26 | 20.32 | 2,950 | +0.05(+0.27%) |
Aug 18, 2020 | 20.32 | 20.33 | 20.25 | 20.27 | 8,286 | +0.04(+0.18%) |
Aug 17, 2020 | 20.22 | 20.25 | 20.22 | 20.23 | 7,524 | +0.01(+0.04%) |
Aug 14, 2020 | 20.24 | 20.24 | 20.22 | 20.22 | 2,445 | -0.08(-0.41%) |
Aug 13, 2020 | 20.19 | 20.31 | 20.19 | 20.30 | 16,066 | +0.16(+0.77%) |
Aug 12, 2020 | 20.19 | 20.26 | 20.11 | 20.15 | 20,476 | +0.00(+0.00%) |
Aug 11, 2020 | 20.12 | 20.24 | 20.12 | 20.15 | 1,616 | -0.05(-0.22%) |
Aug 10, 2020 | 20.26 | 20.27 | 20.11 | 20.19 | 40,022 | -0.07(-0.33%) |
Aug 07, 2020 | 20.24 | 20.28 | 20.18 | 20.26 | 5,669 | -0.06(-0.31%) |
Aug 06, 2020 | 20.19 | 20.38 | 20.19 | 20.32 | 21,698 | +0.13(+0.65%) |
Aug 05, 2020 | 20.18 | 20.23 | 20.17 | 20.19 | 16,663 | +0.04(+0.18%) |
Aug 04, 2020 | 20.12 | 20.16 | 20.12 | 20.16 | 4,323 | -0.04(-0.20%) |