Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.09 | 21.17 | 21.04 | 21.13 | 702 | -0.30(-1.40%) |
Oct 29, 2020 | 21.22 | 21.50 | 21.22 | 21.43 | 3,318 | +0.12(+0.57%) |
Oct 28, 2020 | 21.65 | 21.65 | 21.30 | 21.30 | 2,198 | -0.64(-2.90%) |
Oct 27, 2020 | 22.03 | 22.03 | 21.94 | 21.94 | 224 | -0.02(-0.07%) |
Oct 26, 2020 | 21.84 | 21.96 | 21.84 | 21.96 | 2,583 | -0.34(-1.53%) |
Oct 23, 2020 | 22.24 | 22.30 | 22.18 | 22.30 | 3,011 | +0.07(+0.33%) |
Oct 22, 2020 | 22.09 | 22.22 | 22.09 | 22.22 | 1,001 | -0.06(-0.27%) |
Oct 21, 2020 | 22.28 | 22.32 | 22.28 | 22.28 | 672 | -0.07(-0.32%) |
Oct 20, 2020 | 22.40 | 22.40 | 22.30 | 22.36 | 1,025 | +0.06(+0.27%) |
Oct 19, 2020 | 22.69 | 22.69 | 22.29 | 22.30 | 892 | -0.36(-1.60%) |
Oct 16, 2020 | 22.80 | 22.83 | 22.66 | 22.66 | 3,915 | +0.02(+0.08%) |
Oct 15, 2020 | 22.51 | 22.64 | 22.51 | 22.64 | 858 | -0.08(-0.36%) |
Oct 14, 2020 | 22.85 | 22.96 | 22.64 | 22.72 | 4,629 | -0.18(-0.79%) |
Oct 13, 2020 | 22.93 | 22.93 | 22.83 | 22.90 | 1,994 | +0.01(+0.06%) |
Oct 12, 2020 | 22.69 | 22.99 | 22.69 | 22.89 | 3,051 | +0.30(+1.32%) |
Oct 09, 2020 | 22.46 | 22.62 | 22.46 | 22.59 | 1,305 | +0.15(+0.67%) |
Oct 08, 2020 | 22.41 | 22.44 | 22.37 | 22.44 | 2,557 | +0.12(+0.56%) |
Oct 07, 2020 | 22.22 | 22.35 | 22.20 | 22.32 | 4,137 | +0.30(+1.35%) |
Oct 06, 2020 | 22.15 | 22.26 | 21.98 | 22.02 | 1,772 | -0.20(-0.90%) |
Oct 05, 2020 | 22.03 | 22.22 | 22.03 | 22.22 | 24,131 | +0.34(+1.54%) |
Oct 02, 2020 | 21.87 | 21.91 | 21.87 | 21.88 | 1,003 | -0.17(-0.77%) |
Oct 01, 2020 | 21.99 | 22.05 | 21.99 | 22.05 | 1,930 | +0.10(+0.45%) |
Sep 30, 2020 | 21.90 | 22.06 | 21.77 | 21.95 | 3,932 | +0.13(+0.59%) |
Sep 29, 2020 | 21.91 | 21.91 | 21.77 | 21.82 | 1,729 | +0.01(+0.05%) |
Sep 28, 2020 | 21.69 | 21.90 | 21.69 | 21.81 | 17,291 | +0.23(+1.08%) |
Sep 25, 2020 | 21.37 | 21.59 | 21.35 | 21.58 | 6,525 | +0.33(+1.54%) |
Sep 24, 2020 | 21.14 | 21.39 | 21.14 | 21.25 | 2,714 | +0.10(+0.48%) |
Sep 23, 2020 | 21.57 | 21.60 | 21.15 | 21.15 | 3,799 | -0.49(-2.26%) |
Sep 22, 2020 | 21.42 | 21.64 | 21.42 | 21.64 | 4,606 | +0.26(+1.21%) |
Sep 21, 2020 | 21.37 | 21.38 | 21.19 | 21.38 | 1,945 | -0.14(-0.63%) |
Sep 18, 2020 | 21.64 | 21.64 | 21.44 | 21.52 | 1,110 | -0.13(-0.59%) |
Sep 17, 2020 | 21.40 | 21.66 | 21.40 | 21.65 | 590 | -0.16(-0.72%) |
Sep 16, 2020 | 21.99 | 22.02 | 21.80 | 21.80 | 1,954 | -0.08(-0.37%) |
Sep 15, 2020 | 21.95 | 21.99 | 21.88 | 21.88 | 1,103 | +0.05(+0.24%) |
Sep 14, 2020 | 21.65 | 21.86 | 21.65 | 21.83 | 4,124 | +0.34(+1.60%) |
Sep 11, 2020 | 21.57 | 21.57 | 21.41 | 21.49 | 504 | -0.03(-0.16%) |
Sep 10, 2020 | 21.87 | 21.88 | 21.52 | 21.52 | 2,834,732 | -0.35(-1.61%) |
Sep 09, 2020 | 21.63 | 21.91 | 21.63 | 21.87 | 12,515 | +0.45(+2.11%) |
Sep 08, 2020 | 21.62 | 21.62 | 21.42 | 21.42 | 732 | -0.57(-2.59%) |
Sep 04, 2020 | 22.38 | 22.38 | 21.84 | 21.99 | 8,275 | -0.28(-1.26%) |
Sep 03, 2020 | 22.68 | 22.68 | 22.18 | 22.27 | 16,927 | -0.82(-3.54%) |
Sep 02, 2020 | 22.69 | 23.09 | 22.69 | 23.09 | 9,129 | +0.49(+2.15%) |
Sep 01, 2020 | 22.49 | 22.60 | 22.49 | 22.60 | 3,677 | -0.02(-0.11%) |
Aug 31, 2020 | 22.50 | 22.63 | 22.50 | 22.63 | 16,996 | +0.05(+0.23%) |
Aug 28, 2020 | 22.51 | 22.58 | 22.49 | 22.58 | 11,504 | +0.05(+0.24%) |
Aug 27, 2020 | 22.58 | 22.60 | 22.52 | 22.52 | 840 | +0.00(+0.00%) |
Aug 26, 2020 | 22.30 | 22.54 | 22.30 | 22.52 | 141,842 | +0.12(+0.55%) |
Aug 25, 2020 | 22.33 | 22.40 | 22.32 | 22.40 | 14,099 | +0.09(+0.42%) |
Aug 24, 2020 | 22.27 | 22.31 | 22.26 | 22.31 | 1,514 | +0.04(+0.18%) |
Aug 21, 2020 | 22.19 | 22.27 | 22.19 | 22.27 | 2,018 | -0.04(-0.16%) |
Aug 20, 2020 | 22.13 | 22.33 | 22.13 | 22.30 | 4,359 | +0.01(+0.05%) |
Aug 19, 2020 | 22.37 | 22.39 | 22.29 | 22.29 | 5,369 | -0.12(-0.55%) |
Aug 18, 2020 | 22.42 | 22.47 | 22.33 | 22.41 | 6,488 | -0.01(-0.03%) |
Aug 17, 2020 | 22.18 | 22.43 | 22.18 | 22.42 | 3,918 | +0.19(+0.86%) |
Aug 14, 2020 | 22.24 | 22.24 | 22.17 | 22.23 | 6,761 | +0.00(+0.02%) |
Aug 13, 2020 | 22.11 | 22.25 | 22.11 | 22.22 | 3,052 | +0.03(+0.13%) |
Aug 12, 2020 | 22.20 | 22.20 | 22.18 | 22.20 | 1,167 | +0.32(+1.46%) |
Aug 11, 2020 | 22.00 | 22.00 | 21.88 | 21.88 | 13,231 | -0.22(-0.99%) |
Aug 10, 2020 | 22.09 | 22.09 | 22.07 | 22.09 | 4,642 | -0.10(-0.43%) |
Aug 07, 2020 | 22.11 | 22.19 | 22.09 | 22.19 | 605 | -0.00(-0.00%) |
Aug 06, 2020 | 22.16 | 22.20 | 22.16 | 22.19 | 990 | -0.05(-0.22%) |
Aug 05, 2020 | 22.24 | 22.26 | 22.17 | 22.24 | 10,321 | +0.03(+0.13%) |
Aug 04, 2020 | 22.14 | 22.21 | 22.13 | 22.21 | 2,563 | +0.06(+0.29%) |