Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.12 | 22.16 | 22.05 | 22.09 | 353,054 | -0.21(-0.92%) |
Oct 29, 2020 | 22.18 | 22.35 | 22.18 | 22.30 | 426,079 | +0.39(+1.78%) |
Oct 28, 2020 | 21.99 | 21.99 | 21.85 | 21.91 | 960,373 | -0.15(-0.66%) |
Oct 27, 2020 | 22.03 | 22.11 | 21.96 | 22.06 | 632,318 | +0.11(+0.52%) |
Oct 26, 2020 | 21.99 | 22.00 | 21.84 | 21.94 | 1,938,193 | -0.39(-1.77%) |
Oct 23, 2020 | 22.31 | 22.34 | 22.25 | 22.34 | 254,531 | -0.10(-0.43%) |
Oct 22, 2020 | 22.45 | 22.49 | 22.40 | 22.43 | 277,705 | -0.12(-0.55%) |
Oct 21, 2020 | 22.61 | 22.68 | 22.56 | 22.56 | 190,750 | -0.01(-0.05%) |
Oct 20, 2020 | 22.50 | 22.67 | 22.50 | 22.57 | 286,885 | +0.25(+1.14%) |
Oct 19, 2020 | 22.39 | 22.43 | 22.29 | 22.32 | 270,476 | -0.21(-0.91%) |
Oct 16, 2020 | 22.56 | 22.60 | 22.49 | 22.52 | 229,207 | +0.11(+0.48%) |
Oct 15, 2020 | 22.31 | 22.42 | 22.26 | 22.41 | 166,144 | -0.03(-0.14%) |
Oct 14, 2020 | 22.61 | 22.65 | 22.42 | 22.45 | 278,568 | -0.22(-0.98%) |
Oct 13, 2020 | 22.62 | 22.68 | 22.53 | 22.67 | 160,460 | +0.08(+0.34%) |
Oct 12, 2020 | 22.58 | 22.60 | 22.50 | 22.59 | 286,241 | +0.44(+2.00%) |
Oct 09, 2020 | 22.08 | 22.17 | 22.08 | 22.15 | 931,064 | +0.22(+0.99%) |
Oct 08, 2020 | 21.89 | 21.97 | 21.87 | 21.93 | 272,188 | +0.03(+0.15%) |
Oct 07, 2020 | 21.85 | 21.94 | 21.83 | 21.90 | 203,248 | +0.24(+1.10%) |
Oct 06, 2020 | 21.78 | 21.80 | 21.57 | 21.66 | 253,820 | -0.04(-0.20%) |
Oct 05, 2020 | 21.57 | 21.71 | 21.57 | 21.70 | 150,853 | +0.26(+1.21%) |
Oct 02, 2020 | 21.29 | 21.53 | 21.21 | 21.45 | 326,621 | -0.24(-1.12%) |
Oct 01, 2020 | 21.60 | 21.70 | 21.59 | 21.69 | 292,637 | +0.34(+1.57%) |
Sep 30, 2020 | 21.21 | 21.38 | 21.20 | 21.35 | 207,525 | +0.07(+0.33%) |
Sep 29, 2020 | 21.21 | 21.36 | 21.16 | 21.28 | 636,946 | +0.14(+0.64%) |
Sep 28, 2020 | 21.17 | 21.17 | 21.06 | 21.15 | 412,764 | +0.10(+0.49%) |
Sep 25, 2020 | 21.00 | 21.04 | 20.79 | 21.04 | 726,626 | +0.01(+0.03%) |
Sep 24, 2020 | 21.02 | 21.09 | 20.92 | 21.04 | 1,151,666 | -0.22(-1.02%) |
Sep 23, 2020 | 21.46 | 21.47 | 21.21 | 21.26 | 232,662 | -0.21(-0.98%) |
Sep 22, 2020 | 21.63 | 21.63 | 21.37 | 21.47 | 146,205 | -0.24(-1.12%) |
Sep 21, 2020 | 21.49 | 21.73 | 21.46 | 21.71 | 174,168 | -0.11(-0.50%) |
Sep 18, 2020 | 21.82 | 21.88 | 21.80 | 21.82 | 262,664 | +0.23(+1.08%) |
Sep 17, 2020 | 21.41 | 21.63 | 21.39 | 21.59 | 302,682 | +0.02(+0.10%) |
Sep 16, 2020 | 21.63 | 21.69 | 21.54 | 21.56 | 184,761 | -0.17(-0.77%) |
Sep 15, 2020 | 21.81 | 21.85 | 21.72 | 21.73 | 166,989 | +0.31(+1.47%) |
Sep 14, 2020 | 21.37 | 21.45 | 21.33 | 21.42 | 886,672 | +0.25(+1.18%) |
Sep 11, 2020 | 21.20 | 21.28 | 21.14 | 21.17 | 182,442 | +0.27(+1.29%) |
Sep 10, 2020 | 21.15 | 21.16 | 20.90 | 20.90 | 432,626 | -0.38(-1.78%) |
Sep 09, 2020 | 21.22 | 21.34 | 21.18 | 21.28 | 1,254,506 | -0.14(-0.66%) |
Sep 08, 2020 | 21.43 | 21.52 | 21.20 | 21.42 | 160,789 | -0.68(-3.06%) |
Sep 04, 2020 | 22.05 | 22.17 | 21.86 | 22.09 | 170,612 | +0.02(+0.07%) |
Sep 03, 2020 | 22.28 | 22.28 | 22.03 | 22.08 | 266,278 | -0.35(-1.57%) |
Sep 02, 2020 | 22.43 | 22.43 | 22.31 | 22.43 | 118,836 | +0.02(+0.10%) |
Sep 01, 2020 | 22.38 | 22.45 | 22.34 | 22.41 | 182,131 | +0.31(+1.40%) |
Aug 31, 2020 | 22.09 | 22.13 | 21.98 | 22.10 | 128,774 | -0.22(-0.99%) |
Aug 28, 2020 | 22.21 | 22.33 | 22.19 | 22.32 | 262,664 | +0.63(+2.92%) |
Aug 27, 2020 | 21.78 | 21.81 | 21.61 | 21.69 | 202,039 | +0.15(+0.70%) |
Aug 26, 2020 | 21.59 | 21.61 | 21.53 | 21.54 | 162,676 | -0.27(-1.24%) |
Aug 25, 2020 | 21.74 | 21.81 | 21.70 | 21.81 | 123,848 | +0.13(+0.60%) |
Aug 24, 2020 | 21.78 | 21.78 | 21.64 | 21.68 | 100,125 | +0.16(+0.75%) |
Aug 21, 2020 | 21.53 | 21.58 | 21.45 | 21.52 | 100,740 | -0.03(-0.13%) |
Aug 20, 2020 | 21.39 | 21.57 | 21.39 | 21.54 | 233,949 | +0.02(+0.10%) |
Aug 19, 2020 | 21.71 | 21.71 | 21.49 | 21.52 | 312,014 | -0.41(-1.87%) |
Aug 18, 2020 | 21.97 | 21.98 | 21.86 | 21.93 | 160,750 | +0.00(+0.00%) |
Aug 17, 2020 | 21.77 | 21.93 | 21.73 | 21.93 | 297,192 | +0.62(+2.92%) |
Aug 14, 2020 | 21.30 | 21.36 | 21.24 | 21.31 | 133,643 | +0.22(+1.03%) |
Aug 13, 2020 | 21.09 | 21.14 | 21.05 | 21.09 | 84,830 | -0.10(-0.46%) |
Aug 12, 2020 | 21.12 | 21.28 | 21.06 | 21.19 | 363,762 | -0.04(-0.17%) |
Aug 11, 2020 | 21.36 | 21.38 | 21.16 | 21.23 | 519,601 | -0.31(-1.42%) |
Aug 10, 2020 | 21.50 | 21.53 | 21.41 | 21.53 | 197,969 | +0.16(+0.76%) |
Aug 07, 2020 | 21.34 | 21.39 | 21.26 | 21.37 | 230,317 | -0.47(-2.13%) |
Aug 06, 2020 | 21.73 | 21.83 | 21.66 | 21.83 | 113,393 | +0.09(+0.40%) |
Aug 05, 2020 | 21.76 | 21.85 | 21.73 | 21.75 | 132,765 | +0.12(+0.57%) |
Aug 04, 2020 | 21.37 | 21.62 | 21.37 | 21.62 | 243,359 | -0.02(-0.08%) |