Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.17 | 23.34 | 23.15 | 23.34 | 11,300 | -0.64(-2.67%) |
Oct 29, 2020 | 23.73 | 24.03 | 23.48 | 23.98 | 15,872 | +1.04(+4.51%) |
Oct 28, 2020 | 22.48 | 23.75 | 22.48 | 22.95 | 24,272 | -0.05(-0.24%) |
Oct 27, 2020 | 23.23 | 23.28 | 23.00 | 23.00 | 26,378 | -0.39(-1.65%) |
Oct 26, 2020 | 23.46 | 23.54 | 23.31 | 23.39 | 35,680 | -0.09(-0.40%) |
Oct 23, 2020 | 23.05 | 23.66 | 23.05 | 23.48 | 38,000 | +0.08(+0.34%) |
Oct 22, 2020 | 23.49 | 23.49 | 23.31 | 23.40 | 15,448 | +0.20(+0.86%) |
Oct 21, 2020 | 23.27 | 23.27 | 22.93 | 23.20 | 6,882 | +0.19(+0.83%) |
Oct 20, 2020 | 22.97 | 23.04 | 22.85 | 23.01 | 10,338 | +0.09(+0.37%) |
Oct 19, 2020 | 23.09 | 23.09 | 22.88 | 22.93 | 18,924 | -0.18(-0.76%) |
Oct 16, 2020 | 22.86 | 23.20 | 22.86 | 23.10 | 20,300 | +0.37(+1.63%) |
Oct 15, 2020 | 22.61 | 22.73 | 22.58 | 22.73 | 5,918 | -0.02(-0.07%) |
Oct 14, 2020 | 22.76 | 22.82 | 22.65 | 22.75 | 7,722 | +0.04(+0.15%) |
Oct 13, 2020 | 22.74 | 22.84 | 22.68 | 22.71 | 7,792 | -0.36(-1.56%) |
Oct 12, 2020 | 22.93 | 23.07 | 22.92 | 23.07 | 3,170 | +0.06(+0.26%) |
Oct 09, 2020 | 22.26 | 23.01 | 22.26 | 23.01 | 6,300 | +0.06(+0.26%) |
Oct 08, 2020 | 23.20 | 23.30 | 22.95 | 22.95 | 10,469 | +0.04(+0.17%) |
Oct 07, 2020 | 22.83 | 22.91 | 22.81 | 22.91 | 6,891 | +0.42(+1.87%) |
Oct 06, 2020 | 22.05 | 22.67 | 22.05 | 22.49 | 30,538 | -0.18(-0.81%) |
Oct 05, 2020 | 22.59 | 22.69 | 22.59 | 22.67 | 7,038 | +0.34(+1.54%) |
Oct 02, 2020 | 22.25 | 22.34 | 22.24 | 22.33 | 8,100 | +0.57(+2.62%) |
Oct 01, 2020 | 21.82 | 21.89 | 21.76 | 21.76 | 8,380 | -0.18(-0.82%) |
Sep 30, 2020 | 21.89 | 21.94 | 21.85 | 21.94 | 90,086 | +0.11(+0.50%) |
Sep 29, 2020 | 21.88 | 21.88 | 21.79 | 21.83 | 8,021 | +0.46(+2.15%) |
Sep 28, 2020 | 21.55 | 21.86 | 21.36 | 21.37 | 5,207 | +0.03(+0.13%) |
Sep 25, 2020 | 21.18 | 21.40 | 21.15 | 21.34 | 9,400 | -0.01(-0.04%) |
Sep 24, 2020 | 21.34 | 21.38 | 21.27 | 21.35 | 29,676 | -0.32(-1.48%) |
Sep 23, 2020 | 21.80 | 21.80 | 21.55 | 21.67 | 5,610 | -0.23(-1.05%) |
Sep 22, 2020 | 21.90 | 21.90 | 21.38 | 21.90 | 11,298 | +0.26(+1.20%) |
Sep 21, 2020 | 21.16 | 21.64 | 21.16 | 21.64 | 72,183 | -0.23(-1.05%) |
Sep 18, 2020 | 21.62 | 21.97 | 21.62 | 21.87 | 6,400 | +0.25(+1.16%) |
Sep 17, 2020 | 21.50 | 21.62 | 21.50 | 21.62 | 122,716 | -0.37(-1.68%) |
Sep 16, 2020 | 21.99 | 22.01 | 21.83 | 21.99 | 11,747 | +0.17(+0.78%) |
Sep 15, 2020 | 21.76 | 21.84 | 21.72 | 21.82 | 25,924 | +0.38(+1.77%) |
Sep 14, 2020 | 21.79 | 21.79 | 21.39 | 21.44 | 33,002 | +0.17(+0.80%) |
Sep 11, 2020 | 21.16 | 21.27 | 20.95 | 21.27 | 8,400 | +0.15(+0.71%) |
Sep 10, 2020 | 21.33 | 21.38 | 21.09 | 21.12 | 8,416 | -0.20(-0.91%) |
Sep 09, 2020 | 21.14 | 21.34 | 21.14 | 21.32 | 38,105 | +0.46(+2.18%) |
Sep 08, 2020 | 21.04 | 21.05 | 20.86 | 20.86 | 20,973 | -0.11(-0.54%) |
Sep 04, 2020 | 20.69 | 21.01 | 20.50 | 20.97 | 17,800 | +0.70(+3.47%) |
Sep 03, 2020 | 20.92 | 20.92 | 20.26 | 20.27 | 10,837 | -0.60(-2.87%) |
Sep 02, 2020 | 20.58 | 20.91 | 20.53 | 20.87 | 13,309 | +0.09(+0.41%) |
Sep 01, 2020 | 20.75 | 20.82 | 20.72 | 20.78 | 18,860 | -0.18(-0.84%) |
Aug 31, 2020 | 20.95 | 21.00 | 20.90 | 20.96 | 9,108 | +0.23(+1.11%) |
Aug 28, 2020 | 20.79 | 20.79 | 20.59 | 20.73 | 13,000 | +0.34(+1.67%) |
Aug 27, 2020 | 20.53 | 20.54 | 20.33 | 20.39 | 12,138 | -0.11(-0.54%) |
Aug 26, 2020 | 20.39 | 20.51 | 20.34 | 20.50 | 15,129 | +0.11(+0.54%) |
Aug 25, 2020 | 20.36 | 20.43 | 20.24 | 20.39 | 10,379 | +0.08(+0.39%) |
Aug 24, 2020 | 20.32 | 20.38 | 20.19 | 20.31 | 6,840 | +0.13(+0.64%) |
Aug 21, 2020 | 20.31 | 20.32 | 20.06 | 20.18 | 15,500 | -0.05(-0.25%) |
Aug 20, 2020 | 19.96 | 20.27 | 19.80 | 20.23 | 14,473 | +0.28(+1.40%) |
Aug 19, 2020 | 20.14 | 20.15 | 19.95 | 19.95 | 11,015 | -0.29(-1.44%) |
Aug 18, 2020 | 20.36 | 20.37 | 20.09 | 20.24 | 22,300 | -0.34(-1.64%) |
Aug 17, 2020 | 20.48 | 20.62 | 20.48 | 20.58 | 3,970 | +0.14(+0.69%) |
Aug 14, 2020 | 20.10 | 20.48 | 20.10 | 20.44 | 5,800 | -0.46(-2.19%) |
Aug 13, 2020 | 21.14 | 21.14 | 20.81 | 20.90 | 42,733 | -0.31(-1.47%) |
Aug 12, 2020 | 20.95 | 21.21 | 20.95 | 21.21 | 11,967 | +0.92(+4.53%) |
Aug 11, 2020 | 20.32 | 20.56 | 20.26 | 20.29 | 74,042 | +0.80(+4.10%) |
Aug 10, 2020 | 19.64 | 19.64 | 19.40 | 19.49 | 12,800 | +0.02(+0.10%) |
Aug 07, 2020 | 19.41 | 19.47 | 19.34 | 19.47 | 9,300 | +0.20(+1.04%) |
Aug 06, 2020 | 19.20 | 19.30 | 19.13 | 19.27 | 18,295 | +0.39(+2.07%) |
Aug 05, 2020 | 19.05 | 19.08 | 18.88 | 18.88 | 20,938 | +0.34(+1.83%) |
Aug 04, 2020 | 18.45 | 18.54 | 18.33 | 18.54 | 60,804 | +0.34(+1.87%) |