Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.93 | 20.99 | 20.87 | 20.97 | 9,532,230 | +0.04(+0.19%) |
Oct 29, 2020 | 20.90 | 20.95 | 20.85 | 20.93 | 7,737,141 | +0.06(+0.27%) |
Oct 28, 2020 | 20.92 | 20.94 | 20.86 | 20.88 | 6,679,636 | -0.15(-0.73%) |
Oct 27, 2020 | 21.03 | 21.07 | 21.02 | 21.03 | 5,793,161 | +0.01(+0.04%) |
Oct 26, 2020 | 21.12 | 21.13 | 21.02 | 21.02 | 4,252,404 | -0.13(-0.61%) |
Oct 23, 2020 | 21.19 | 21.19 | 21.13 | 21.15 | 2,552,378 | +0.01(+0.04%) |
Oct 22, 2020 | 21.12 | 21.17 | 21.07 | 21.14 | 5,715,630 | +0.04(+0.19%) |
Oct 21, 2020 | 21.12 | 21.15 | 21.09 | 21.10 | 5,637,446 | +0.01(+0.04%) |
Oct 20, 2020 | 21.10 | 21.14 | 21.07 | 21.10 | 4,329,149 | +0.06(+0.27%) |
Oct 19, 2020 | 21.11 | 21.14 | 21.04 | 21.04 | 4,618,748 | -0.03(-0.15%) |
Oct 16, 2020 | 21.13 | 21.15 | 21.06 | 21.07 | 5,636,637 | -0.03(-0.15%) |
Oct 15, 2020 | 21.08 | 21.12 | 21.02 | 21.10 | 5,574,501 | -0.02(-0.08%) |
Oct 14, 2020 | 21.14 | 21.16 | 21.10 | 21.12 | 5,102,633 | -0.02(-0.11%) |
Oct 13, 2020 | 21.20 | 21.21 | 21.13 | 21.14 | 3,969,166 | -0.07(-0.34%) |
Oct 12, 2020 | 21.19 | 21.25 | 21.18 | 21.22 | 3,917,589 | +0.10(+0.46%) |
Oct 09, 2020 | 21.10 | 21.14 | 21.09 | 21.12 | 6,307,873 | +0.04(+0.19%) |
Oct 08, 2020 | 21.11 | 21.11 | 21.06 | 21.08 | 2,660,670 | +0.05(+0.23%) |
Oct 07, 2020 | 21.06 | 21.06 | 21.02 | 21.03 | 4,250,321 | +0.06(+0.27%) |
Oct 06, 2020 | 21.04 | 21.09 | 20.97 | 20.97 | 5,571,246 | -0.05(-0.23%) |
Oct 05, 2020 | 20.92 | 21.03 | 20.92 | 21.02 | 8,071,119 | +0.12(+0.58%) |
Oct 02, 2020 | 20.83 | 20.93 | 20.83 | 20.90 | 6,285,655 | -0.01(-0.04%) |
Oct 01, 2020 | 20.90 | 20.93 | 20.88 | 20.91 | 7,489,316 | +0.05(+0.25%) |
Sep 30, 2020 | 20.80 | 20.88 | 20.79 | 20.86 | 10,777,055 | +0.06(+0.31%) |
Sep 29, 2020 | 20.78 | 20.80 | 20.72 | 20.79 | 5,117,207 | +0.01(+0.04%) |
Sep 28, 2020 | 20.74 | 20.80 | 20.73 | 20.78 | 7,137,404 | +0.11(+0.55%) |
Sep 25, 2020 | 20.65 | 20.72 | 20.64 | 20.67 | 6,091,535 | -0.01(-0.04%) |
Sep 24, 2020 | 20.67 | 20.75 | 20.62 | 20.68 | 9,796,152 | -0.01(-0.04%) |
Sep 23, 2020 | 20.88 | 20.88 | 20.68 | 20.69 | 8,290,462 | -0.19(-0.89%) |
Sep 22, 2020 | 20.84 | 20.87 | 20.78 | 20.87 | 11,174,845 | +0.06(+0.31%) |
Sep 21, 2020 | 20.87 | 20.89 | 20.77 | 20.81 | 8,456,149 | -0.14(-0.65%) |
Sep 18, 2020 | 21.00 | 21.01 | 20.93 | 20.95 | 4,632,900 | -0.02(-0.08%) |
Sep 17, 2020 | 20.95 | 20.99 | 20.92 | 20.96 | 5,642,056 | -0.01(-0.04%) |
Sep 16, 2020 | 20.99 | 21.06 | 20.96 | 20.97 | 5,832,776 | +0.02(+0.08%) |
Sep 15, 2020 | 20.95 | 20.99 | 20.93 | 20.95 | 4,387,748 | +0.06(+0.27%) |
Sep 14, 2020 | 20.96 | 20.98 | 20.89 | 20.90 | 4,751,360 | -0.02(-0.08%) |
Sep 11, 2020 | 20.91 | 20.94 | 20.84 | 20.91 | 4,332,739 | +0.02(+0.12%) |
Sep 10, 2020 | 20.96 | 20.99 | 20.88 | 20.89 | 7,312,609 | -0.03(-0.15%) |
Sep 09, 2020 | 20.89 | 20.97 | 20.87 | 20.92 | 5,605,409 | +0.10(+0.50%) |
Sep 08, 2020 | 20.82 | 20.91 | 20.80 | 20.82 | 6,466,615 | -0.13(-0.62%) |
Sep 04, 2020 | 20.97 | 21.02 | 20.82 | 20.95 | 8,485,878 | +0.03(+0.15%) |
Sep 03, 2020 | 21.03 | 21.03 | 20.88 | 20.91 | 6,722,337 | -0.13(-0.61%) |
Sep 02, 2020 | 21.04 | 21.07 | 20.98 | 21.04 | 5,680,042 | +0.02(+0.12%) |
Sep 01, 2020 | 20.94 | 21.03 | 20.91 | 21.02 | 3,920,323 | +0.12(+0.58%) |
Aug 31, 2020 | 20.93 | 20.96 | 20.90 | 20.90 | 1,811,077 | -0.03(-0.15%) |
Aug 28, 2020 | 20.95 | 20.97 | 20.92 | 20.93 | 4,301,663 | +0.01(+0.04%) |
Aug 27, 2020 | 20.95 | 20.98 | 20.88 | 20.92 | 4,398,854 | -0.03(-0.15%) |
Aug 26, 2020 | 20.98 | 20.98 | 20.94 | 20.95 | 5,137,928 | -0.01(-0.04%) |
Aug 25, 2020 | 20.95 | 20.97 | 20.90 | 20.96 | 7,548,383 | +0.03(+0.15%) |
Aug 24, 2020 | 20.88 | 20.94 | 20.87 | 20.93 | 5,631,388 | +0.09(+0.42%) |
Aug 21, 2020 | 20.84 | 20.86 | 20.82 | 20.84 | 2,012,116 | -0.02(-0.08%) |
Aug 20, 2020 | 20.75 | 20.86 | 20.74 | 20.86 | 2,212,556 | +0.10(+0.46%) |
Aug 19, 2020 | 20.84 | 20.85 | 20.74 | 20.76 | 2,364,750 | -0.07(-0.35%) |
Aug 18, 2020 | 20.82 | 20.85 | 20.77 | 20.83 | 5,290,452 | +0.02(+0.12%) |
Aug 17, 2020 | 20.74 | 20.82 | 20.73 | 20.81 | 3,003,761 | +0.10(+0.46%) |
Aug 14, 2020 | 20.72 | 20.76 | 20.68 | 20.71 | 3,222,324 | -0.02(-0.12%) |
Aug 13, 2020 | 20.77 | 20.85 | 20.74 | 20.74 | 4,441,287 | -0.06(-0.31%) |
Aug 12, 2020 | 20.81 | 20.86 | 20.78 | 20.80 | 4,452,893 | +0.05(+0.23%) |
Aug 11, 2020 | 20.87 | 20.90 | 20.75 | 20.75 | 4,450,911 | -0.10(-0.50%) |
Aug 10, 2020 | 20.86 | 20.89 | 20.82 | 20.86 | 2,938,170 | +0.02(+0.12%) |
Aug 07, 2020 | 20.87 | 20.89 | 20.82 | 20.83 | 5,196,960 | -0.06(-0.27%) |
Aug 06, 2020 | 20.83 | 20.89 | 20.83 | 20.89 | 2,141,379 | +0.06(+0.27%) |
Aug 05, 2020 | 20.85 | 20.86 | 20.80 | 20.83 | 2,887,523 | +0.02(+0.12%) |
Aug 04, 2020 | 20.82 | 20.82 | 20.76 | 20.81 | 3,029,583 | -0.01(-0.04%) |