Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.62 | 20.62 | 20.39 | 20.39 | 7,410 | -0.23(-1.10%) |
Oct 29, 2020 | 20.49 | 20.62 | 20.49 | 20.62 | 431 | +0.20(+0.98%) |
Oct 28, 2020 | 20.62 | 20.63 | 20.42 | 20.42 | 16,509 | -0.51(-2.42%) |
Oct 27, 2020 | 21.05 | 21.09 | 20.91 | 20.92 | 7,932 | -0.25(-1.17%) |
Oct 26, 2020 | 21.05 | 21.17 | 21.05 | 21.17 | 15,038 | -0.29(-1.34%) |
Oct 23, 2020 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | +0.14(+0.65%) |
Oct 22, 2020 | 21.21 | 21.32 | 21.21 | 21.32 | 137,265 | +0.30(+1.41%) |
Oct 21, 2020 | 20.98 | 21.09 | 20.98 | 21.02 | 13,506 | +0.16(+0.79%) |
Oct 20, 2020 | 20.95 | 20.95 | 20.86 | 20.86 | 438 | +0.13(+0.63%) |
Oct 19, 2020 | 21.04 | 21.09 | 20.73 | 20.73 | 6,183 | -0.34(-1.61%) |
Oct 16, 2020 | 21.08 | 21.15 | 21.07 | 21.07 | 103,635 | +0.11(+0.51%) |
Oct 15, 2020 | 20.14 | 20.96 | 20.14 | 20.96 | 928 | +0.28(+1.35%) |
Oct 14, 2020 | 20.83 | 20.83 | 20.68 | 20.68 | 1,947 | -0.22(-1.04%) |
Oct 13, 2020 | 20.98 | 20.98 | 20.79 | 20.90 | 1,195 | -0.31(-1.47%) |
Oct 12, 2020 | 21.07 | 21.21 | 21.05 | 21.21 | 1,136 | +0.31(+1.47%) |
Oct 09, 2020 | 21.34 | 21.34 | 20.91 | 20.91 | 3,269 | -0.08(-0.38%) |
Oct 08, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 191 | +0.22(+1.06%) |
Oct 07, 2020 | 20.73 | 20.77 | 20.61 | 20.77 | 1,360 | +0.26(+1.27%) |
Oct 06, 2020 | 20.74 | 20.88 | 20.51 | 20.51 | 366 | +0.06(+0.28%) |
Oct 05, 2020 | 20.32 | 20.45 | 20.32 | 20.45 | 2,114 | +0.30(+1.51%) |
Oct 02, 2020 | 19.70 | 20.15 | 19.70 | 20.15 | 7,083 | +0.37(+1.88%) |
Oct 01, 2020 | 19.59 | 19.77 | 19.59 | 19.77 | 2,292 | +0.06(+0.31%) |
Sep 30, 2020 | 19.85 | 19.89 | 19.71 | 19.71 | 174,308 | +0.06(+0.31%) |
Sep 29, 2020 | 19.78 | 19.78 | 19.56 | 19.65 | 829 | -0.15(-0.76%) |
Sep 28, 2020 | 19.79 | 19.83 | 19.78 | 19.80 | 2,883 | +0.47(+2.45%) |
Sep 25, 2020 | 19.32 | 19.33 | 19.32 | 19.33 | 2,288 | +0.18(+0.93%) |
Sep 24, 2020 | 19.27 | 19.27 | 19.15 | 19.15 | 6,424 | +0.16(+0.86%) |
Sep 23, 2020 | 19.06 | 19.47 | 18.99 | 18.99 | 2,615 | -0.48(-2.46%) |
Sep 22, 2020 | 19.42 | 19.47 | 19.33 | 19.47 | 1,074 | +0.06(+0.31%) |
Sep 21, 2020 | 19.19 | 19.41 | 19.16 | 19.41 | 745 | -0.60(-3.01%) |
Sep 18, 2020 | 20.39 | 20.39 | 19.94 | 20.01 | 3,160 | -0.18(-0.90%) |
Sep 17, 2020 | 20.26 | 20.26 | 20.19 | 20.19 | 2,989 | -0.10(-0.50%) |
Sep 16, 2020 | 20.47 | 20.47 | 20.29 | 20.29 | 6,040 | -0.04(-0.18%) |
Sep 15, 2020 | 20.58 | 20.58 | 20.30 | 20.33 | 5,563 | -0.21(-1.01%) |
Sep 14, 2020 | 20.41 | 20.54 | 20.41 | 20.53 | 72,919 | +0.31(+1.51%) |
Sep 11, 2020 | 20.39 | 20.43 | 20.22 | 20.23 | 2,288 | -0.22(-1.09%) |
Sep 10, 2020 | 20.51 | 20.57 | 20.45 | 20.45 | 683 | -0.28(-1.36%) |
Sep 09, 2020 | 20.74 | 20.84 | 20.74 | 20.74 | 445 | +0.17(+0.80%) |
Sep 08, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 123 | -0.40(-1.89%) |
Sep 04, 2020 | 20.90 | 21.27 | 20.86 | 20.97 | 1,743 | +0.01(+0.03%) |
Sep 03, 2020 | 21.33 | 21.33 | 20.91 | 20.96 | 1,823 | -0.34(-1.58%) |
Sep 02, 2020 | 21.21 | 21.30 | 21.21 | 21.30 | 599 | +0.27(+1.29%) |
Sep 01, 2020 | 20.99 | 21.03 | 20.99 | 21.03 | 173 | +0.05(+0.21%) |
Aug 31, 2020 | 21.06 | 21.06 | 20.98 | 20.98 | 535 | -0.19(-0.91%) |
Aug 28, 2020 | 21.11 | 21.17 | 21.10 | 21.17 | 2,179 | -0.01(-0.04%) |
Aug 27, 2020 | 21.15 | 21.34 | 21.15 | 21.18 | 8,080 | +0.16(+0.74%) |
Aug 26, 2020 | 21.07 | 21.07 | 21.03 | 21.03 | 1,867 | -0.27(-1.28%) |
Aug 25, 2020 | 21.23 | 21.31 | 21.23 | 21.30 | 1,172 | -0.04(-0.18%) |
Aug 24, 2020 | 21.34 | 21.34 | 21.34 | 21.34 | 50 | +0.29(+1.40%) |
Aug 21, 2020 | 20.99 | 21.04 | 20.97 | 21.04 | 544 | -0.08(-0.39%) |
Aug 20, 2020 | 20.89 | 21.20 | 20.89 | 21.12 | 824 | -0.16(-0.73%) |
Aug 19, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 167 | -0.08(-0.38%) |
Aug 18, 2020 | 21.45 | 21.45 | 21.36 | 21.36 | 14,322 | -0.21(-0.97%) |
Aug 17, 2020 | 21.67 | 21.67 | 21.57 | 21.57 | 961 | -0.04(-0.20%) |
Aug 14, 2020 | 21.66 | 21.66 | 21.61 | 21.61 | 108 | -0.03(-0.13%) |
Aug 13, 2020 | 21.67 | 21.69 | 21.64 | 21.64 | 554 | -0.23(-1.06%) |
Aug 12, 2020 | 22.03 | 22.03 | 21.80 | 21.87 | 1,078 | +0.26(+1.18%) |
Aug 11, 2020 | 21.89 | 21.89 | 21.62 | 21.62 | 10,041 | -0.03(-0.13%) |
Aug 10, 2020 | 21.69 | 21.69 | 21.64 | 21.64 | 108 | +0.15(+0.70%) |
Aug 07, 2020 | 20.89 | 21.49 | 20.69 | 21.49 | 1,743 | +0.59(+2.83%) |
Aug 06, 2020 | 20.81 | 20.90 | 20.81 | 20.90 | 390 | +0.11(+0.51%) |
Aug 05, 2020 | 20.76 | 20.79 | 20.76 | 20.79 | 162 | +0.36(+1.75%) |
Aug 04, 2020 | 20.39 | 20.44 | 20.33 | 20.44 | 2,198 | +0.01(+0.04%) |