Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.63 | 19.88 | 18.99 | 19.21 | 1,176,460 | -0.50(-2.52%) |
Oct 29, 2020 | 20.03 | 20.28 | 19.33 | 19.71 | 873,235 | -0.17(-0.88%) |
Oct 28, 2020 | 20.06 | 20.23 | 19.77 | 19.88 | 1,178,838 | -0.41(-2.02%) |
Oct 27, 2020 | 20.96 | 21.09 | 20.26 | 20.29 | 717,171 | -0.69(-3.28%) |
Oct 26, 2020 | 20.81 | 21.08 | 20.44 | 20.98 | 1,062,381 | +0.05(+0.25%) |
Oct 23, 2020 | 20.78 | 21.07 | 20.51 | 20.93 | 745,880 | +0.10(+0.50%) |
Oct 22, 2020 | 20.68 | 20.87 | 20.48 | 20.82 | 372,204 | +0.25(+1.23%) |
Oct 21, 2020 | 20.74 | 21.02 | 20.23 | 20.57 | 656,313 | -0.13(-0.63%) |
Oct 20, 2020 | 20.34 | 20.92 | 20.34 | 20.70 | 518,103 | +0.30(+1.49%) |
Oct 19, 2020 | 21.28 | 21.30 | 20.33 | 20.40 | 592,262 | -0.91(-4.25%) |
Oct 16, 2020 | 21.86 | 22.04 | 21.25 | 21.30 | 596,956 | -1.00(-4.49%) |
Oct 15, 2020 | 21.84 | 22.32 | 21.77 | 22.30 | 609,303 | +0.36(+1.63%) |
Oct 14, 2020 | 22.11 | 22.30 | 21.95 | 21.95 | 364,274 | -0.11(-0.51%) |
Oct 13, 2020 | 21.48 | 22.21 | 21.27 | 22.06 | 606,228 | +0.65(+3.05%) |
Oct 12, 2020 | 21.87 | 22.10 | 21.34 | 21.41 | 1,025,371 | -0.29(-1.32%) |
Oct 09, 2020 | 21.73 | 21.90 | 21.35 | 21.69 | 599,482 | -0.60(-2.70%) |
Oct 08, 2020 | 22.42 | 22.53 | 22.21 | 22.30 | 433,911 | +0.03(+0.16%) |
Oct 07, 2020 | 21.99 | 22.56 | 21.79 | 22.26 | 594,882 | +0.63(+2.90%) |
Oct 06, 2020 | 21.65 | 21.83 | 21.48 | 21.63 | 989,839 | -0.16(-0.72%) |
Oct 05, 2020 | 22.05 | 22.21 | 21.59 | 21.79 | 763,117 | -0.08(-0.36%) |
Oct 02, 2020 | 21.57 | 22.21 | 21.55 | 21.87 | 450,215 | +0.18(+0.84%) |
Oct 01, 2020 | 21.60 | 21.78 | 21.29 | 21.69 | 583,069 | +0.15(+0.69%) |
Sep 30, 2020 | 21.89 | 21.98 | 21.41 | 21.54 | 534,110 | -0.34(-1.55%) |
Sep 29, 2020 | 22.15 | 22.34 | 21.88 | 21.88 | 290,699 | -0.29(-1.30%) |
Sep 28, 2020 | 22.02 | 22.24 | 21.73 | 22.16 | 548,782 | +0.30(+1.39%) |
Sep 25, 2020 | 21.89 | 22.10 | 21.76 | 21.86 | 359,965 | -0.14(-0.63%) |
Sep 24, 2020 | 21.96 | 22.42 | 21.30 | 22.00 | 434,292 | +0.02(+0.08%) |
Sep 23, 2020 | 21.88 | 22.32 | 21.83 | 21.98 | 393,595 | +0.17(+0.76%) |
Sep 22, 2020 | 22.13 | 22.21 | 21.55 | 21.82 | 334,687 | -0.23(-1.03%) |
Sep 21, 2020 | 22.16 | 22.18 | 21.47 | 22.04 | 417,261 | -0.33(-1.48%) |
Sep 18, 2020 | 22.86 | 22.91 | 22.06 | 22.37 | 704,200 | -0.47(-2.06%) |
Sep 17, 2020 | 22.18 | 22.87 | 22.12 | 22.84 | 680,420 | +0.35(+1.55%) |
Sep 16, 2020 | 23.11 | 23.18 | 22.37 | 22.50 | 478,132 | -0.46(-2.01%) |
Sep 15, 2020 | 22.57 | 23.15 | 22.39 | 22.96 | 524,581 | +0.50(+2.21%) |
Sep 14, 2020 | 23.19 | 23.34 | 22.31 | 22.46 | 659,162 | -0.64(-2.75%) |
Sep 11, 2020 | 23.53 | 23.58 | 22.97 | 23.10 | 651,497 | -0.28(-1.19%) |
Sep 10, 2020 | 24.15 | 24.31 | 23.31 | 23.38 | 823,156 | -0.74(-3.09%) |
Sep 09, 2020 | 23.69 | 24.44 | 23.69 | 24.12 | 518,816 | +0.56(+2.36%) |
Sep 08, 2020 | 23.54 | 23.86 | 23.32 | 23.56 | 581,913 | -0.04(-0.18%) |
Sep 04, 2020 | 23.69 | 23.81 | 23.23 | 23.61 | 506,054 | +0.05(+0.22%) |
Sep 03, 2020 | 23.80 | 23.80 | 23.34 | 23.56 | 422,673 | -0.29(-1.20%) |
Sep 02, 2020 | 23.98 | 24.04 | 23.59 | 23.84 | 499,157 | -0.10(-0.40%) |
Sep 01, 2020 | 23.50 | 23.97 | 23.29 | 23.94 | 415,980 | +0.43(+1.81%) |
Aug 31, 2020 | 23.72 | 24.00 | 23.48 | 23.51 | 569,015 | -0.12(-0.51%) |
Aug 28, 2020 | 23.75 | 23.90 | 23.54 | 23.63 | 434,583 | +0.00(+0.00%) |
Aug 27, 2020 | 23.81 | 23.84 | 23.56 | 23.63 | 322,273 | -0.17(-0.73%) |
Aug 26, 2020 | 23.54 | 23.85 | 23.50 | 23.81 | 302,111 | +0.25(+1.07%) |
Aug 25, 2020 | 23.56 | 23.72 | 23.44 | 23.56 | 291,083 | +0.03(+0.11%) |
Aug 24, 2020 | 23.76 | 23.86 | 23.39 | 23.53 | 357,985 | -0.15(-0.62%) |
Aug 21, 2020 | 22.99 | 23.76 | 22.94 | 23.68 | 565,211 | +0.57(+2.48%) |
Aug 20, 2020 | 22.90 | 23.19 | 22.89 | 23.10 | 431,215 | +0.02(+0.08%) |
Aug 19, 2020 | 22.85 | 23.19 | 22.85 | 23.09 | 295,108 | +0.22(+0.95%) |
Aug 18, 2020 | 22.87 | 23.02 | 22.61 | 22.87 | 296,595 | -0.07(-0.30%) |
Aug 17, 2020 | 22.68 | 23.09 | 22.68 | 22.94 | 487,508 | +0.36(+1.62%) |
Aug 14, 2020 | 22.60 | 22.83 | 22.47 | 22.57 | 578,101 | +0.03(+0.12%) |
Aug 13, 2020 | 22.87 | 23.07 | 22.40 | 22.55 | 444,667 | -0.43(-1.89%) |
Aug 12, 2020 | 22.43 | 23.36 | 22.43 | 22.98 | 860,528 | +0.70(+3.12%) |
Aug 11, 2020 | 22.25 | 22.48 | 22.10 | 22.29 | 787,611 | +0.14(+0.63%) |
Aug 10, 2020 | 21.65 | 22.44 | 21.65 | 22.15 | 572,807 | +0.52(+2.41%) |
Aug 07, 2020 | 21.37 | 21.82 | 21.31 | 21.63 | 610,787 | +0.23(+1.10%) |
Aug 06, 2020 | 21.24 | 21.55 | 21.13 | 21.39 | 572,844 | +0.08(+0.37%) |
Aug 05, 2020 | 22.20 | 22.24 | 21.27 | 21.31 | 660,229 | -0.88(-3.95%) |
Aug 04, 2020 | 21.96 | 22.20 | 21.71 | 22.19 | 477,702 | +0.23(+1.07%) |