Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.61 | 21.61 | 21.39 | 21.57 | 70,226 | -0.16(-0.74%) |
Oct 29, 2020 | 21.43 | 21.74 | 21.32 | 21.73 | 63,288 | +0.27(+1.26%) |
Oct 28, 2020 | 21.79 | 21.79 | 21.46 | 21.46 | 112,460 | -0.53(-2.41%) |
Oct 27, 2020 | 22.16 | 22.17 | 21.93 | 21.99 | 57,588 | -0.24(-1.08%) |
Oct 26, 2020 | 22.45 | 22.45 | 22.11 | 22.23 | 44,253 | -0.28(-1.24%) |
Oct 23, 2020 | 22.45 | 22.51 | 22.40 | 22.51 | 49,004 | +0.15(+0.67%) |
Oct 22, 2020 | 22.20 | 22.37 | 22.19 | 22.36 | 49,233 | +0.23(+1.04%) |
Oct 21, 2020 | 22.00 | 22.16 | 21.95 | 22.13 | 46,975 | +0.12(+0.55%) |
Oct 20, 2020 | 22.11 | 22.18 | 21.97 | 22.01 | 91,557 | -0.03(-0.14%) |
Oct 19, 2020 | 22.25 | 22.25 | 22.00 | 22.04 | 52,038 | -0.15(-0.68%) |
Oct 16, 2020 | 22.20 | 22.26 | 22.10 | 22.19 | 31,032 | +0.05(+0.23%) |
Oct 15, 2020 | 21.81 | 22.18 | 21.77 | 22.14 | 55,736 | +0.15(+0.68%) |
Oct 14, 2020 | 22.10 | 22.18 | 21.97 | 21.99 | 39,523 | -0.11(-0.50%) |
Oct 13, 2020 | 22.25 | 22.25 | 22.03 | 22.10 | 54,675 | -0.14(-0.63%) |
Oct 09, 2020 | 22.24 | 22.24 | 22.24 | 0 | -0.15(-0.67%) | |
Oct 08, 2020 | 22.31 | 22.42 | 22.30 | 22.39 | 63,261 | +0.14(+0.63%) |
Oct 07, 2020 | 22.18 | 22.27 | 22.16 | 22.25 | 58,524 | +0.24(+1.09%) |
Oct 06, 2020 | 22.18 | 22.19 | 21.97 | 22.01 | 96,808 | -0.07(-0.32%) |
Oct 05, 2020 | 21.93 | 22.16 | 21.81 | 22.08 | 63,682 | +0.26(+1.19%) |
Oct 02, 2020 | 21.41 | 21.84 | 21.41 | 21.82 | 52,277 | +0.20(+0.93%) |
Oct 01, 2020 | 21.67 | 21.70 | 21.53 | 21.62 | 60,833 | +0.03(+0.14%) |
Sep 30, 2020 | 21.76 | 21.87 | 21.56 | 21.59 | 68,348 | -0.16(-0.74%) |
Sep 29, 2020 | 21.96 | 21.96 | 21.65 | 21.75 | 45,997 | -0.24(-1.09%) |
Sep 28, 2020 | 21.86 | 22.06 | 21.85 | 21.99 | 74,448 | +0.37(+1.71%) |
Sep 25, 2020 | 21.40 | 21.65 | 21.35 | 21.62 | 65,954 | +0.13(+0.60%) |
Sep 24, 2020 | 21.37 | 21.61 | 21.29 | 21.49 | 45,025 | -0.04(-0.19%) |
Sep 23, 2020 | 21.83 | 21.93 | 21.53 | 21.53 | 67,792 | -0.22(-1.01%) |
Sep 22, 2020 | 21.61 | 21.83 | 21.61 | 21.75 | 33,197 | +0.18(+0.83%) |
Sep 21, 2020 | 21.63 | 21.64 | 21.35 | 21.57 | 99,694 | -0.38(-1.73%) |
Sep 18, 2020 | 21.99 | 22.10 | 21.93 | 21.95 | 40,119 | -0.09(-0.41%) |
Sep 17, 2020 | 21.96 | 22.07 | 21.92 | 22.04 | 22,383 | -0.04(-0.18%) |
Sep 16, 2020 | 22.25 | 22.31 | 22.08 | 22.08 | 45,295 | -0.12(-0.54%) |
Sep 15, 2020 | 22.28 | 22.33 | 22.18 | 22.20 | 24,787 | +0.02(+0.09%) |
Sep 14, 2020 | 22.23 | 22.29 | 22.14 | 22.18 | 31,329 | +0.04(+0.18%) |
Sep 11, 2020 | 22.05 | 22.20 | 22.05 | 22.14 | 51,209 | +0.08(+0.36%) |
Sep 10, 2020 | 22.36 | 22.36 | 21.99 | 22.06 | 57,767 | -0.28(-1.25%) |
Sep 09, 2020 | 22.20 | 22.42 | 22.18 | 22.34 | 47,779 | +0.29(+1.32%) |
Sep 08, 2020 | 22.00 | 22.15 | 21.89 | 22.05 | 104,259 | -0.09(-0.41%) |
Sep 04, 2020 | 22.14 | 22.14 | 22.14 | 0 | -0.11(-0.49%) | |
Sep 03, 2020 | 22.58 | 22.62 | 22.20 | 22.25 | 109,554 | -0.28(-1.24%) |
Sep 02, 2020 | 22.40 | 22.62 | 22.40 | 22.53 | 39,119 | +0.18(+0.81%) |
Sep 01, 2020 | 22.25 | 22.35 | 22.16 | 22.35 | 91,386 | +0.05(+0.22%) |
Aug 31, 2020 | 22.49 | 22.54 | 22.29 | 22.30 | 114,697 | -0.30(-1.33%) |
Aug 28, 2020 | 22.80 | 22.80 | 22.53 | 22.60 | 49,752 | -0.11(-0.48%) |
Aug 27, 2020 | 22.66 | 22.82 | 22.61 | 22.71 | 65,911 | +0.11(+0.49%) |
Aug 26, 2020 | 22.45 | 22.62 | 22.34 | 22.60 | 97,525 | +0.23(+1.03%) |
Aug 25, 2020 | 22.37 | 22.41 | 22.22 | 22.37 | 89,200 | -0.01(-0.04%) |
Aug 24, 2020 | 22.22 | 22.39 | 22.22 | 22.38 | 64,108 | +0.28(+1.27%) |
Aug 21, 2020 | 22.05 | 22.10 | 21.99 | 22.10 | 55,046 | +0.01(+0.05%) |
Aug 20, 2020 | 22.12 | 22.15 | 22.04 | 22.09 | 47,982 | -0.10(-0.45%) |
Aug 19, 2020 | 22.12 | 22.28 | 22.12 | 22.19 | 23,894 | +0.04(+0.18%) |
Aug 18, 2020 | 22.23 | 22.23 | 22.09 | 22.15 | 46,260 | -0.06(-0.27%) |
Aug 17, 2020 | 22.26 | 22.26 | 22.14 | 22.21 | 26,426 | -0.04(-0.18%) |
Aug 14, 2020 | 22.15 | 22.33 | 22.13 | 22.25 | 62,641 | +0.01(+0.04%) |
Aug 13, 2020 | 22.36 | 22.39 | 22.22 | 22.24 | 90,874 | -0.20(-0.89%) |
Aug 12, 2020 | 22.47 | 22.52 | 22.39 | 22.44 | 57,557 | +0.15(+0.67%) |
Aug 11, 2020 | 22.25 | 22.43 | 22.25 | 22.29 | 146,908 | +0.20(+0.91%) |
Aug 10, 2020 | 21.85 | 22.09 | 21.82 | 22.09 | 56,088 | +0.34(+1.56%) |
Aug 07, 2020 | 21.60 | 21.79 | 21.54 | 21.75 | 46,848 | +0.15(+0.69%) |
Aug 06, 2020 | 21.57 | 21.68 | 21.54 | 21.60 | 79,597 | +0.03(+0.14%) |
Aug 05, 2020 | 21.42 | 21.58 | 21.41 | 21.57 | 105,491 | +0.24(+1.13%) |