Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.42 | 20.47 | 20.23 | 20.23 | 17,438 | -0.42(-2.02%) |
Oct 29, 2020 | 20.64 | 20.81 | 20.49 | 20.64 | 9,540 | +0.09(+0.46%) |
Oct 28, 2020 | 20.67 | 20.67 | 20.42 | 20.55 | 13,126 | -0.30(-1.45%) |
Oct 27, 2020 | 20.84 | 20.97 | 20.84 | 20.85 | 6,630 | +0.06(+0.29%) |
Oct 26, 2020 | 20.72 | 20.88 | 20.72 | 20.79 | 23,255 | -0.18(-0.86%) |
Oct 23, 2020 | 21.11 | 21.11 | 20.97 | 20.97 | 2,235 | +0.01(+0.03%) |
Oct 22, 2020 | 20.96 | 20.97 | 20.96 | 20.97 | 4,702 | -0.15(-0.73%) |
Oct 21, 2020 | 21.12 | 21.12 | 21.12 | 21.12 | 412 | +0.36(+1.71%) |
Oct 20, 2020 | 20.73 | 20.77 | 20.73 | 20.77 | 1,175 | +0.08(+0.39%) |
Oct 19, 2020 | 20.71 | 20.76 | 20.63 | 20.69 | 9,318 | -0.06(-0.29%) |
Oct 16, 2020 | 20.65 | 20.75 | 20.65 | 20.75 | 1,341 | +0.11(+0.54%) |
Oct 15, 2020 | 20.64 | 20.64 | 20.60 | 20.63 | 2,220 | -0.38(-1.79%) |
Oct 14, 2020 | 21.07 | 21.16 | 20.96 | 21.01 | 6,185 | +0.18(+0.85%) |
Oct 13, 2020 | 20.92 | 21.33 | 20.83 | 20.83 | 4,267 | -0.09(-0.45%) |
Oct 12, 2020 | 20.87 | 21.10 | 20.53 | 20.93 | 17,321 | +0.03(+0.13%) |
Oct 09, 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 149 | +0.00(+0.00%) |
Oct 08, 2020 | 20.74 | 20.90 | 20.60 | 20.90 | 2,413 | +0.21(+1.04%) |
Oct 07, 2020 | 20.62 | 20.71 | 20.57 | 20.69 | 9,093 | +0.30(+1.45%) |
Oct 06, 2020 | 20.28 | 20.56 | 20.26 | 20.39 | 4,660 | +0.18(+0.90%) |
Oct 05, 2020 | 20.07 | 20.21 | 20.07 | 20.21 | 7,386 | +0.28(+1.41%) |
Oct 02, 2020 | 19.73 | 20.13 | 19.59 | 19.93 | 9,538 | -0.05(-0.27%) |
Oct 01, 2020 | 19.98 | 20.03 | 19.83 | 19.98 | 5,748 | +0.09(+0.44%) |
Sep 30, 2020 | 19.75 | 19.89 | 19.75 | 19.89 | 1,971 | +0.26(+1.34%) |
Sep 29, 2020 | 19.70 | 19.70 | 19.46 | 19.63 | 7,009 | -0.16(-0.78%) |
Sep 28, 2020 | 19.59 | 19.83 | 19.59 | 19.79 | 3,842 | +0.50(+2.58%) |
Sep 25, 2020 | 19.56 | 19.56 | 19.29 | 19.29 | 2,086 | -0.08(-0.42%) |
Sep 24, 2020 | 19.33 | 19.44 | 19.22 | 19.37 | 5,340 | -0.36(-1.80%) |
Sep 23, 2020 | 19.75 | 19.96 | 19.73 | 19.73 | 3,225 | -0.17(-0.84%) |
Sep 22, 2020 | 19.97 | 19.97 | 19.69 | 19.89 | 10,985 | -0.12(-0.60%) |
Sep 21, 2020 | 19.96 | 20.01 | 19.86 | 20.01 | 3,024 | -0.28(-1.37%) |
Sep 18, 2020 | 20.47 | 20.48 | 20.29 | 20.29 | 4,769 | +0.02(+0.08%) |
Sep 17, 2020 | 20.42 | 20.42 | 20.28 | 20.28 | 971 | -0.30(-1.47%) |
Sep 16, 2020 | 20.63 | 20.70 | 20.58 | 20.58 | 5,706 | +0.01(+0.03%) |
Sep 15, 2020 | 20.50 | 20.57 | 20.50 | 20.57 | 6,396 | +0.17(+0.86%) |
Sep 14, 2020 | 20.22 | 20.42 | 20.22 | 20.40 | 11,310 | +0.41(+2.05%) |
Sep 11, 2020 | 19.97 | 20.01 | 19.97 | 19.99 | 7,005 | +0.18(+0.91%) |
Sep 10, 2020 | 20.08 | 20.09 | 19.79 | 19.81 | 14,856 | -0.13(-0.67%) |
Sep 09, 2020 | 19.79 | 20.08 | 19.79 | 19.94 | 1,897 | +0.22(+1.12%) |
Sep 08, 2020 | 19.46 | 19.91 | 19.46 | 19.72 | 3,594 | +0.06(+0.33%) |
Sep 04, 2020 | 19.50 | 19.65 | 19.50 | 19.65 | 7,005 | -0.13(-0.68%) |
Sep 03, 2020 | 20.16 | 20.16 | 19.71 | 19.79 | 10,072 | -0.28(-1.39%) |
Sep 02, 2020 | 19.99 | 20.08 | 19.73 | 20.07 | 6,848 | +0.21(+1.08%) |
Sep 01, 2020 | 19.77 | 19.89 | 19.77 | 19.85 | 6,896 | +0.24(+1.23%) |
Aug 31, 2020 | 19.67 | 19.69 | 19.46 | 19.61 | 10,182 | -0.48(-2.40%) |
Aug 28, 2020 | 19.94 | 20.09 | 19.94 | 20.09 | 7,452 | +0.27(+1.35%) |
Aug 27, 2020 | 20.05 | 20.51 | 19.77 | 19.83 | 10,574 | -0.27(-1.34%) |
Aug 26, 2020 | 19.97 | 20.12 | 19.93 | 20.09 | 15,071 | +0.13(+0.64%) |
Aug 25, 2020 | 19.98 | 19.98 | 19.88 | 19.97 | 4,550 | +0.24(+1.22%) |
Aug 24, 2020 | 19.84 | 19.84 | 19.67 | 19.73 | 14,039 | +0.23(+1.20%) |
Aug 21, 2020 | 19.52 | 19.74 | 19.48 | 19.49 | 5,365 | -0.16(-0.80%) |
Aug 20, 2020 | 19.61 | 19.69 | 19.55 | 19.65 | 8,939 | -0.51(-2.52%) |
Aug 19, 2020 | 20.42 | 20.42 | 20.16 | 20.16 | 8,426 | -0.25(-1.22%) |
Aug 18, 2020 | 20.56 | 20.56 | 20.30 | 20.40 | 7,434 | -0.60(-2.84%) |
Aug 17, 2020 | 20.63 | 21.05 | 20.63 | 21.00 | 2,708 | +0.46(+2.25%) |
Aug 14, 2020 | 20.73 | 20.93 | 20.54 | 20.54 | 4,471 | -0.44(-2.11%) |
Aug 13, 2020 | 21.05 | 21.05 | 20.98 | 20.98 | 2,545 | -0.07(-0.35%) |
Aug 12, 2020 | 20.73 | 21.08 | 20.73 | 21.05 | 13,281 | +0.46(+2.22%) |
Aug 11, 2020 | 20.61 | 20.79 | 20.52 | 20.60 | 11,814 | +0.19(+0.95%) |
Aug 10, 2020 | 20.18 | 20.44 | 20.18 | 20.40 | 8,495 | +0.41(+2.05%) |
Aug 07, 2020 | 20.03 | 20.06 | 19.99 | 19.99 | 8,942 | +0.07(+0.35%) |
Aug 06, 2020 | 19.83 | 19.99 | 19.83 | 19.92 | 6,092 | +0.18(+0.89%) |
Aug 05, 2020 | 19.40 | 19.75 | 19.40 | 19.75 | 7,060 | +0.59(+3.09%) |
Aug 04, 2020 | 19.10 | 19.16 | 19.10 | 19.16 | 1,860 | +0.11(+0.59%) |