Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.71 | 19.97 | 19.06 | 19.29 | 1,171,619 | -0.50(-2.52%) |
Oct 29, 2020 | 20.11 | 20.37 | 19.41 | 19.79 | 869,642 | -0.17(-0.88%) |
Oct 28, 2020 | 20.14 | 20.32 | 19.85 | 19.97 | 1,173,988 | -0.41(-2.02%) |
Oct 27, 2020 | 21.05 | 21.18 | 20.35 | 20.38 | 714,220 | -0.69(-3.28%) |
Oct 26, 2020 | 20.89 | 21.16 | 20.52 | 21.07 | 1,058,009 | +0.05(+0.25%) |
Oct 23, 2020 | 20.87 | 21.16 | 20.59 | 21.01 | 742,811 | +0.10(+0.50%) |
Oct 22, 2020 | 20.77 | 20.95 | 20.56 | 20.91 | 370,672 | +0.25(+1.23%) |
Oct 21, 2020 | 20.82 | 21.10 | 20.32 | 20.66 | 653,613 | -0.13(-0.63%) |
Oct 20, 2020 | 20.43 | 21.01 | 20.43 | 20.79 | 515,971 | +0.31(+1.49%) |
Oct 19, 2020 | 21.36 | 21.39 | 20.41 | 20.48 | 589,825 | -0.91(-4.25%) |
Oct 16, 2020 | 21.95 | 22.13 | 21.33 | 21.39 | 594,500 | -1.01(-4.49%) |
Oct 15, 2020 | 21.93 | 22.41 | 21.86 | 22.40 | 606,796 | +0.36(+1.63%) |
Oct 14, 2020 | 22.20 | 22.39 | 22.04 | 22.04 | 362,775 | -0.11(-0.51%) |
Oct 13, 2020 | 21.57 | 22.30 | 21.36 | 22.15 | 603,734 | +0.66(+3.05%) |
Oct 12, 2020 | 21.96 | 22.19 | 21.43 | 21.50 | 1,021,152 | -0.29(-1.32%) |
Oct 09, 2020 | 21.82 | 21.99 | 21.43 | 21.78 | 597,016 | -0.60(-2.70%) |
Oct 08, 2020 | 22.51 | 22.62 | 22.30 | 22.39 | 432,126 | +0.04(+0.16%) |
Oct 07, 2020 | 22.08 | 22.65 | 21.88 | 22.35 | 592,434 | +0.63(+2.90%) |
Oct 06, 2020 | 21.74 | 21.92 | 21.57 | 21.72 | 985,766 | -0.16(-0.72%) |
Oct 05, 2020 | 22.14 | 22.30 | 21.68 | 21.88 | 759,977 | -0.08(-0.36%) |
Oct 02, 2020 | 21.66 | 22.30 | 21.64 | 21.96 | 448,362 | +0.18(+0.84%) |
Oct 01, 2020 | 21.69 | 21.87 | 21.37 | 21.78 | 580,669 | +0.15(+0.69%) |
Sep 30, 2020 | 21.98 | 22.07 | 21.50 | 21.63 | 531,912 | -0.34(-1.55%) |
Sep 29, 2020 | 22.24 | 22.43 | 21.97 | 21.97 | 289,503 | -0.29(-1.30%) |
Sep 28, 2020 | 22.11 | 22.34 | 21.82 | 22.26 | 546,524 | +0.31(+1.39%) |
Sep 25, 2020 | 21.99 | 22.19 | 21.85 | 21.95 | 358,484 | -0.14(-0.63%) |
Sep 24, 2020 | 22.05 | 22.51 | 21.39 | 22.09 | 432,505 | +0.02(+0.08%) |
Sep 23, 2020 | 21.97 | 22.41 | 21.92 | 22.07 | 391,975 | +0.17(+0.76%) |
Sep 22, 2020 | 22.22 | 22.30 | 21.64 | 21.91 | 333,310 | -0.23(-1.03%) |
Sep 21, 2020 | 22.26 | 22.27 | 21.56 | 22.13 | 415,544 | -0.33(-1.48%) |
Sep 18, 2020 | 22.96 | 23.00 | 22.15 | 22.47 | 701,302 | -0.47(-2.06%) |
Sep 17, 2020 | 22.27 | 22.96 | 22.21 | 22.94 | 677,620 | +0.35(+1.55%) |
Sep 16, 2020 | 23.21 | 23.28 | 22.47 | 22.59 | 476,165 | -0.46(-2.01%) |
Sep 15, 2020 | 22.66 | 23.24 | 22.48 | 23.05 | 522,422 | +0.50(+2.21%) |
Sep 14, 2020 | 23.29 | 23.44 | 22.41 | 22.55 | 656,450 | -0.64(-2.75%) |
Sep 11, 2020 | 23.63 | 23.68 | 23.07 | 23.19 | 648,816 | -0.28(-1.19%) |
Sep 10, 2020 | 24.25 | 24.41 | 23.41 | 23.47 | 819,769 | -0.75(-3.09%) |
Sep 09, 2020 | 23.79 | 24.54 | 23.79 | 24.22 | 516,681 | +0.56(+2.36%) |
Sep 08, 2020 | 23.64 | 23.96 | 23.42 | 23.66 | 579,519 | -0.04(-0.18%) |
Sep 04, 2020 | 23.79 | 23.91 | 23.32 | 23.70 | 503,972 | +0.05(+0.22%) |
Sep 03, 2020 | 23.90 | 23.90 | 23.43 | 23.65 | 420,934 | -0.29(-1.20%) |
Sep 02, 2020 | 24.08 | 24.14 | 23.69 | 23.94 | 497,103 | -0.10(-0.40%) |
Sep 01, 2020 | 23.60 | 24.07 | 23.38 | 24.04 | 414,268 | +0.43(+1.81%) |
Aug 31, 2020 | 23.82 | 24.10 | 23.57 | 23.61 | 566,674 | -0.12(-0.51%) |
Aug 28, 2020 | 23.84 | 24.00 | 23.64 | 23.73 | 432,795 | +0.00(+0.00%) |
Aug 27, 2020 | 23.91 | 23.94 | 23.66 | 23.73 | 320,946 | -0.17(-0.73%) |
Aug 26, 2020 | 23.64 | 23.95 | 23.60 | 23.91 | 300,868 | +0.25(+1.07%) |
Aug 25, 2020 | 23.66 | 23.82 | 23.54 | 23.65 | 289,885 | +0.03(+0.11%) |
Aug 24, 2020 | 23.86 | 23.96 | 23.49 | 23.63 | 356,512 | -0.15(-0.62%) |
Aug 21, 2020 | 23.09 | 23.85 | 23.03 | 23.77 | 562,885 | +0.58(+2.48%) |
Aug 20, 2020 | 23.00 | 23.29 | 22.98 | 23.20 | 429,441 | +0.02(+0.08%) |
Aug 19, 2020 | 22.95 | 23.29 | 22.95 | 23.18 | 293,893 | +0.22(+0.95%) |
Aug 18, 2020 | 22.96 | 23.11 | 22.70 | 22.96 | 295,374 | -0.07(-0.30%) |
Aug 17, 2020 | 22.77 | 23.18 | 22.77 | 23.03 | 485,501 | +0.37(+1.62%) |
Aug 14, 2020 | 22.69 | 22.92 | 22.56 | 22.67 | 575,723 | +0.03(+0.12%) |
Aug 13, 2020 | 22.96 | 23.16 | 22.49 | 22.64 | 442,837 | -0.44(-1.89%) |
Aug 12, 2020 | 22.52 | 23.46 | 22.52 | 23.08 | 856,987 | +0.70(+3.12%) |
Aug 11, 2020 | 22.34 | 22.57 | 22.19 | 22.38 | 784,370 | +0.14(+0.63%) |
Aug 10, 2020 | 21.74 | 22.54 | 21.74 | 22.24 | 570,450 | +0.52(+2.41%) |
Aug 07, 2020 | 21.45 | 21.91 | 21.40 | 21.72 | 608,274 | +0.24(+1.10%) |
Aug 06, 2020 | 21.33 | 21.64 | 21.22 | 21.48 | 570,487 | +0.08(+0.37%) |
Aug 05, 2020 | 22.29 | 22.33 | 21.36 | 21.40 | 657,512 | -0.88(-3.95%) |
Aug 04, 2020 | 22.05 | 22.29 | 21.80 | 22.28 | 475,736 | +0.24(+1.07%) |