Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.59 | 21.87 | 21.22 | 21.53 | 282,897 | -0.14(-0.63%) |
Oct 29, 2020 | 21.48 | 21.99 | 21.14 | 21.67 | 785,584 | +0.03(+0.16%) |
Oct 28, 2020 | 22.09 | 22.30 | 21.51 | 21.64 | 461,622 | -0.76(-3.41%) |
Oct 27, 2020 | 22.76 | 22.86 | 22.32 | 22.40 | 350,605 | -0.26(-1.16%) |
Oct 26, 2020 | 22.91 | 22.92 | 22.29 | 22.66 | 280,988 | -0.49(-2.13%) |
Oct 23, 2020 | 23.33 | 23.43 | 23.05 | 23.16 | 230,648 | +0.01(+0.04%) |
Oct 22, 2020 | 23.01 | 23.32 | 22.94 | 23.15 | 492,770 | +0.20(+0.85%) |
Oct 21, 2020 | 23.00 | 23.03 | 22.65 | 22.95 | 209,224 | -0.01(-0.04%) |
Oct 20, 2020 | 22.88 | 23.22 | 22.86 | 22.96 | 196,466 | +0.30(+1.31%) |
Oct 19, 2020 | 22.85 | 22.95 | 22.55 | 22.66 | 327,779 | -0.13(-0.56%) |
Oct 16, 2020 | 23.14 | 23.14 | 22.79 | 22.79 | 326,320 | -0.37(-1.58%) |
Oct 15, 2020 | 22.92 | 23.47 | 22.88 | 23.16 | 464,092 | -0.01(-0.04%) |
Oct 14, 2020 | 23.43 | 23.61 | 23.00 | 23.16 | 516,154 | -0.33(-1.41%) |
Oct 13, 2020 | 23.73 | 23.88 | 23.27 | 23.50 | 405,993 | -0.31(-1.32%) |
Oct 12, 2020 | 23.83 | 23.93 | 23.57 | 23.81 | 628,829 | -0.01(-0.04%) |
Oct 09, 2020 | 24.26 | 24.36 | 23.73 | 23.82 | 323,142 | -0.25(-1.06%) |
Oct 08, 2020 | 23.90 | 24.32 | 23.85 | 24.07 | 390,692 | +0.48(+2.05%) |
Oct 07, 2020 | 24.04 | 24.21 | 23.37 | 23.59 | 867,655 | -0.25(-1.07%) |
Oct 06, 2020 | 23.93 | 24.36 | 23.37 | 23.84 | 561,744 | +0.15(+0.65%) |
Oct 05, 2020 | 23.35 | 23.96 | 22.98 | 23.69 | 793,419 | +0.65(+2.84%) |
Oct 02, 2020 | 22.05 | 23.13 | 21.79 | 23.04 | 815,270 | +0.71(+3.20%) |
Oct 01, 2020 | 21.81 | 22.35 | 21.62 | 22.32 | 536,849 | +0.58(+2.66%) |
Sep 30, 2020 | 21.85 | 22.36 | 21.42 | 21.75 | 840,710 | -0.04(-0.20%) |
Sep 29, 2020 | 21.92 | 21.98 | 21.46 | 21.79 | 466,995 | -0.16(-0.72%) |
Sep 28, 2020 | 21.57 | 21.97 | 21.57 | 21.95 | 526,860 | +0.73(+3.44%) |
Sep 25, 2020 | 20.53 | 21.22 | 20.38 | 21.21 | 374,705 | +0.71(+3.48%) |
Sep 24, 2020 | 20.23 | 20.76 | 20.08 | 20.50 | 1,439,227 | +0.29(+1.45%) |
Sep 23, 2020 | 20.76 | 21.07 | 20.16 | 20.21 | 472,131 | -0.74(-3.53%) |
Sep 22, 2020 | 20.48 | 21.01 | 20.39 | 20.95 | 977,328 | +0.64(+3.14%) |
Sep 21, 2020 | 21.03 | 21.08 | 20.21 | 20.31 | 960,617 | -1.11(-5.18%) |
Sep 18, 2020 | 22.33 | 22.33 | 21.25 | 21.42 | 1,683,732 | -0.65(-2.93%) |
Sep 17, 2020 | 21.94 | 22.37 | 21.79 | 22.06 | 1,100,295 | -0.16(-0.72%) |
Sep 16, 2020 | 22.19 | 22.48 | 21.98 | 22.22 | 1,015,698 | +0.16(+0.72%) |
Sep 15, 2020 | 22.15 | 22.35 | 22.01 | 22.06 | 226,424 | +0.04(+0.19%) |
Sep 14, 2020 | 21.63 | 22.11 | 21.44 | 22.02 | 468,919 | +0.60(+2.82%) |
Sep 11, 2020 | 22.13 | 22.13 | 21.07 | 21.42 | 637,010 | -0.66(-2.97%) |
Sep 10, 2020 | 22.11 | 22.32 | 21.89 | 22.07 | 497,825 | -0.11(-0.49%) |
Sep 09, 2020 | 22.16 | 22.37 | 21.84 | 22.18 | 964,605 | +0.28(+1.27%) |
Sep 08, 2020 | 21.58 | 22.01 | 21.40 | 21.90 | 614,122 | +0.12(+0.54%) |
Sep 04, 2020 | 22.05 | 22.28 | 21.51 | 21.79 | 310,289 | -0.27(-1.22%) |
Sep 03, 2020 | 21.98 | 22.26 | 21.68 | 22.05 | 570,010 | +0.18(+0.81%) |
Sep 02, 2020 | 21.42 | 21.90 | 21.30 | 21.88 | 439,944 | +0.50(+2.32%) |
Sep 01, 2020 | 21.04 | 21.41 | 20.73 | 21.38 | 357,102 | +0.18(+0.83%) |
Aug 31, 2020 | 21.33 | 21.80 | 21.18 | 21.21 | 563,135 | -0.12(-0.55%) |
Aug 28, 2020 | 21.70 | 21.70 | 21.08 | 21.32 | 501,512 | -0.19(-0.90%) |
Aug 27, 2020 | 21.42 | 21.88 | 21.37 | 21.52 | 666,874 | +0.21(+0.99%) |
Aug 26, 2020 | 21.10 | 21.33 | 20.77 | 21.31 | 960,050 | +0.10(+0.48%) |
Aug 25, 2020 | 21.26 | 21.27 | 20.79 | 21.21 | 1,095,333 | +0.12(+0.56%) |
Aug 24, 2020 | 21.06 | 21.09 | 20.66 | 21.09 | 419,605 | +0.23(+1.09%) |
Aug 21, 2020 | 20.86 | 21.13 | 20.50 | 20.86 | 493,653 | -0.06(-0.28%) |
Aug 20, 2020 | 20.42 | 21.13 | 20.36 | 20.92 | 597,280 | +0.24(+1.18%) |
Aug 19, 2020 | 21.17 | 21.21 | 20.33 | 20.68 | 481,938 | -0.43(-2.03%) |
Aug 18, 2020 | 21.19 | 21.22 | 20.82 | 21.11 | 411,195 | -0.12(-0.55%) |
Aug 17, 2020 | 20.87 | 21.23 | 20.73 | 21.22 | 361,610 | +0.39(+1.85%) |
Aug 14, 2020 | 20.74 | 21.16 | 20.61 | 20.84 | 283,142 | -0.01(-0.04%) |
Aug 13, 2020 | 21.50 | 21.54 | 20.81 | 20.85 | 300,441 | -0.72(-3.35%) |
Aug 12, 2020 | 21.36 | 21.61 | 21.20 | 21.57 | 455,329 | +0.50(+2.35%) |
Aug 11, 2020 | 21.54 | 21.77 | 21.00 | 21.07 | 654,451 | -0.19(-0.91%) |
Aug 10, 2020 | 21.40 | 21.91 | 21.17 | 21.27 | 490,915 | -0.03(-0.12%) |
Aug 07, 2020 | 20.96 | 21.30 | 20.80 | 21.29 | 525,920 | +0.33(+1.56%) |
Aug 06, 2020 | 20.79 | 21.35 | 20.71 | 20.96 | 381,919 | +0.03(+0.12%) |
Aug 05, 2020 | 21.01 | 21.01 | 20.59 | 20.94 | 277,464 | +0.14(+0.69%) |
Aug 04, 2020 | 20.56 | 21.08 | 20.56 | 20.79 | 373,989 | +0.17(+0.81%) |