Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.12 | 22.12 | 21.50 | 21.84 | 773,514 | -0.11(-0.48%) |
Oct 29, 2020 | 21.95 | 22.04 | 21.46 | 21.94 | 1,079,273 | +0.22(+1.01%) |
Oct 28, 2020 | 22.02 | 22.18 | 21.70 | 21.72 | 930,362 | -0.63(-2.82%) |
Oct 27, 2020 | 22.71 | 22.74 | 21.96 | 22.35 | 849,234 | -0.23(-1.04%) |
Oct 26, 2020 | 22.83 | 22.94 | 22.19 | 22.59 | 1,182,154 | -0.57(-2.47%) |
Oct 23, 2020 | 23.91 | 23.94 | 22.81 | 23.16 | 974,754 | -0.45(-1.90%) |
Oct 22, 2020 | 23.49 | 24.00 | 23.31 | 23.61 | 700,511 | -0.12(-0.53%) |
Oct 21, 2020 | 24.28 | 24.36 | 23.71 | 23.73 | 535,752 | -0.46(-1.91%) |
Oct 20, 2020 | 23.97 | 24.25 | 23.89 | 24.19 | 469,499 | +0.27(+1.14%) |
Oct 19, 2020 | 24.11 | 24.47 | 23.78 | 23.92 | 587,388 | -0.27(-1.12%) |
Oct 16, 2020 | 24.48 | 24.58 | 24.13 | 24.19 | 481,996 | -0.15(-0.63%) |
Oct 15, 2020 | 24.01 | 24.55 | 23.80 | 24.35 | 640,456 | +0.14(+0.58%) |
Oct 14, 2020 | 23.78 | 24.40 | 23.78 | 24.21 | 873,775 | +0.45(+1.88%) |
Oct 13, 2020 | 23.76 | 23.83 | 23.20 | 23.76 | 1,002,735 | +0.31(+1.31%) |
Oct 12, 2020 | 24.21 | 24.59 | 22.81 | 23.45 | 2,259,070 | +1.24(+5.58%) |
Oct 09, 2020 | 21.87 | 22.29 | 21.60 | 22.21 | 699,698 | +0.38(+1.75%) |
Oct 08, 2020 | 21.07 | 21.90 | 20.92 | 21.83 | 1,336,862 | +1.20(+5.84%) |
Oct 07, 2020 | 20.52 | 20.79 | 20.32 | 20.63 | 440,623 | +0.35(+1.74%) |
Oct 06, 2020 | 20.11 | 20.85 | 20.02 | 20.27 | 703,723 | +0.21(+1.02%) |
Oct 05, 2020 | 19.81 | 20.13 | 19.78 | 20.07 | 506,094 | +0.28(+1.41%) |
Oct 02, 2020 | 19.45 | 20.00 | 19.45 | 19.79 | 367,150 | +0.10(+0.52%) |
Oct 01, 2020 | 19.85 | 19.94 | 19.47 | 19.69 | 640,012 | -0.16(-0.81%) |
Sep 30, 2020 | 19.77 | 20.24 | 19.77 | 19.85 | 507,263 | +0.01(+0.04%) |
Sep 29, 2020 | 20.15 | 20.15 | 19.64 | 19.84 | 416,801 | -0.31(-1.53%) |
Sep 28, 2020 | 20.17 | 20.41 | 19.71 | 20.15 | 708,655 | +0.05(+0.26%) |
Sep 25, 2020 | 19.53 | 20.22 | 19.47 | 20.10 | 428,047 | +0.39(+1.97%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.33 | 19.71 | 637,115 | -0.12(-0.59%) |
Sep 23, 2020 | 20.04 | 20.24 | 19.75 | 19.83 | 322,389 | -0.26(-1.32%) |
Sep 22, 2020 | 19.91 | 20.19 | 19.77 | 20.09 | 504,754 | +0.17(+0.85%) |
Sep 21, 2020 | 20.62 | 20.63 | 19.63 | 19.92 | 701,215 | -0.45(-2.20%) |
Sep 18, 2020 | 20.47 | 20.63 | 20.30 | 20.37 | 1,088,646 | -0.04(-0.22%) |
Sep 17, 2020 | 20.36 | 20.60 | 20.16 | 20.41 | 433,160 | -0.07(-0.32%) |
Sep 16, 2020 | 20.16 | 20.78 | 20.13 | 20.48 | 648,504 | +0.26(+1.27%) |
Sep 15, 2020 | 20.08 | 20.29 | 19.94 | 20.22 | 357,531 | +0.18(+0.92%) |
Sep 14, 2020 | 20.19 | 20.27 | 19.89 | 20.04 | 463,149 | +0.07(+0.33%) |
Sep 11, 2020 | 19.78 | 20.14 | 19.52 | 19.97 | 655,285 | +0.27(+1.38%) |
Sep 10, 2020 | 20.15 | 20.15 | 19.55 | 19.70 | 596,667 | -0.25(-1.25%) |
Sep 09, 2020 | 20.11 | 20.11 | 19.72 | 19.95 | 570,751 | +0.15(+0.74%) |
Sep 08, 2020 | 20.36 | 20.36 | 19.72 | 19.80 | 506,320 | -0.82(-3.99%) |
Sep 04, 2020 | 20.92 | 21.06 | 20.11 | 20.63 | 443,986 | -0.18(-0.85%) |
Sep 03, 2020 | 21.14 | 21.26 | 20.67 | 20.80 | 485,547 | -0.42(-1.97%) |
Sep 02, 2020 | 21.07 | 21.29 | 20.87 | 21.22 | 302,988 | +0.18(+0.84%) |
Sep 01, 2020 | 20.85 | 21.10 | 20.69 | 21.04 | 291,512 | +0.13(+0.63%) |
Aug 31, 2020 | 21.29 | 21.29 | 20.86 | 20.91 | 277,052 | -0.34(-1.62%) |
Aug 28, 2020 | 21.04 | 21.26 | 20.72 | 21.26 | 282,277 | +0.31(+1.47%) |
Aug 27, 2020 | 20.81 | 21.15 | 20.76 | 20.95 | 362,215 | +0.10(+0.46%) |
Aug 26, 2020 | 21.17 | 21.21 | 20.77 | 20.85 | 309,969 | -0.30(-1.42%) |
Aug 25, 2020 | 21.29 | 21.35 | 20.83 | 21.15 | 284,170 | -0.15(-0.72%) |
Aug 24, 2020 | 21.21 | 21.45 | 21.04 | 21.31 | 295,776 | +0.28(+1.33%) |
Aug 21, 2020 | 20.73 | 21.27 | 20.68 | 21.03 | 336,361 | +0.35(+1.70%) |
Aug 20, 2020 | 21.00 | 21.02 | 20.56 | 20.68 | 378,211 | -0.30(-1.43%) |
Aug 19, 2020 | 20.99 | 21.21 | 20.85 | 20.98 | 278,342 | +0.03(+0.14%) |
Aug 18, 2020 | 21.03 | 21.26 | 20.70 | 20.95 | 354,159 | -0.17(-0.80%) |
Aug 17, 2020 | 21.41 | 21.48 | 20.99 | 21.12 | 265,205 | -0.22(-1.03%) |
Aug 14, 2020 | 21.38 | 21.65 | 21.30 | 21.34 | 434,177 | -0.28(-1.29%) |
Aug 13, 2020 | 21.29 | 21.88 | 21.23 | 21.62 | 556,161 | +0.37(+1.76%) |
Aug 12, 2020 | 21.00 | 21.29 | 20.71 | 21.24 | 447,512 | +0.29(+1.40%) |
Aug 11, 2020 | 20.93 | 21.16 | 20.87 | 20.95 | 325,885 | +0.21(+0.99%) |
Aug 10, 2020 | 20.77 | 20.88 | 20.63 | 20.74 | 184,324 | +0.13(+0.64%) |
Aug 07, 2020 | 20.04 | 20.61 | 20.01 | 20.61 | 299,578 | +0.49(+2.44%) |
Aug 06, 2020 | 20.41 | 20.52 | 20.05 | 20.12 | 312,625 | -0.30(-1.47%) |
Aug 05, 2020 | 20.41 | 20.51 | 20.13 | 20.42 | 412,947 | +0.15(+0.76%) |
Aug 04, 2020 | 20.72 | 20.85 | 20.19 | 20.27 | 390,335 | -0.46(-2.20%) |