Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.71 | 20.99 | 20.50 | 20.73 | 31,800 | +0.09(+0.44%) |
Oct 29, 2020 | 20.50 | 20.64 | 20.43 | 20.64 | 107,915 | +0.01(+0.05%) |
Oct 28, 2020 | 21.42 | 21.42 | 20.53 | 20.63 | 53,322 | -1.10(-5.06%) |
Oct 27, 2020 | 21.75 | 21.79 | 21.53 | 21.73 | 54,170 | -0.05(-0.23%) |
Oct 26, 2020 | 21.77 | 21.92 | 21.71 | 21.78 | 13,345 | -0.32(-1.45%) |
Oct 23, 2020 | 22.20 | 22.34 | 21.88 | 22.10 | 12,700 | -0.28(-1.24%) |
Oct 22, 2020 | 22.81 | 22.81 | 22.24 | 22.38 | 7,615 | -0.37(-1.64%) |
Oct 21, 2020 | 22.59 | 22.88 | 22.59 | 22.75 | 11,406 | -0.05(-0.22%) |
Oct 20, 2020 | 22.67 | 22.89 | 22.50 | 22.80 | 8,199 | +0.17(+0.75%) |
Oct 19, 2020 | 22.18 | 22.81 | 21.70 | 22.63 | 21,983 | +0.30(+1.34%) |
Oct 16, 2020 | 22.51 | 22.53 | 22.18 | 22.33 | 24,000 | -0.19(-0.82%) |
Oct 15, 2020 | 22.50 | 22.57 | 22.35 | 22.52 | 13,027 | -0.23(-1.03%) |
Oct 14, 2020 | 22.83 | 23.08 | 22.65 | 22.75 | 10,769 | +0.07(+0.31%) |
Oct 13, 2020 | 22.50 | 22.68 | 22.38 | 22.68 | 51,036 | -0.42(-1.82%) |
Oct 12, 2020 | 23.17 | 23.17 | 22.84 | 23.10 | 11,863 | +0.14(+0.61%) |
Oct 09, 2020 | 22.74 | 22.96 | 22.66 | 22.96 | 34,500 | +1.10(+5.03%) |
Oct 08, 2020 | 21.36 | 22.06 | 21.36 | 21.86 | 13,450 | +0.06(+0.30%) |
Oct 07, 2020 | 21.77 | 21.85 | 21.74 | 21.80 | 14,538 | -0.00(-0.02%) |
Oct 06, 2020 | 23.00 | 23.00 | 21.77 | 21.80 | 37,890 | -0.93(-4.09%) |
Oct 05, 2020 | 21.43 | 22.80 | 21.43 | 22.73 | 50,370 | +0.29(+1.29%) |
Oct 02, 2020 | 21.65 | 22.55 | 21.65 | 22.44 | 17,600 | -0.01(-0.04%) |
Oct 01, 2020 | 22.01 | 22.80 | 22.01 | 22.45 | 18,135 | -0.03(-0.13%) |
Sep 30, 2020 | 22.48 | 22.64 | 22.34 | 22.48 | 14,217 | -0.33(-1.45%) |
Sep 29, 2020 | 22.74 | 22.81 | 22.06 | 22.81 | 13,797 | -0.09(-0.39%) |
Sep 28, 2020 | 23.00 | 23.00 | 22.75 | 22.90 | 15,867 | +0.74(+3.36%) |
Sep 25, 2020 | 22.20 | 22.21 | 21.90 | 22.16 | 17,800 | +0.05(+0.25%) |
Sep 24, 2020 | 21.70 | 22.23 | 21.60 | 22.10 | 42,111 | +0.14(+0.64%) |
Sep 23, 2020 | 22.50 | 23.16 | 21.93 | 21.96 | 66,128 | -0.99(-4.31%) |
Sep 22, 2020 | 22.97 | 22.97 | 22.58 | 22.95 | 34,596 | +0.20(+0.88%) |
Sep 21, 2020 | 22.90 | 22.90 | 22.53 | 22.75 | 32,775 | -1.00(-4.21%) |
Sep 18, 2020 | 22.90 | 24.43 | 22.90 | 23.75 | 36,900 | -0.28(-1.17%) |
Sep 17, 2020 | 23.56 | 24.05 | 23.56 | 24.03 | 75,545 | -0.01(-0.04%) |
Sep 16, 2020 | 24.62 | 24.62 | 23.95 | 24.04 | 32,327 | +0.03(+0.12%) |
Sep 15, 2020 | 24.71 | 24.71 | 23.89 | 24.01 | 88,830 | +0.12(+0.50%) |
Sep 14, 2020 | 23.61 | 23.94 | 23.61 | 23.89 | 33,415 | +1.10(+4.83%) |
Sep 11, 2020 | 23.12 | 23.12 | 22.67 | 22.79 | 14,900 | -0.10(-0.44%) |
Sep 10, 2020 | 23.15 | 23.27 | 22.88 | 22.89 | 31,288 | -0.17(-0.74%) |
Sep 09, 2020 | 22.95 | 23.11 | 22.93 | 23.06 | 38,685 | +0.31(+1.36%) |
Sep 08, 2020 | 22.69 | 22.79 | 22.17 | 22.75 | 32,403 | +0.47(+2.11%) |
Sep 04, 2020 | 22.50 | 22.51 | 21.77 | 22.28 | 75,200 | -0.24(-1.07%) |
Sep 03, 2020 | 23.15 | 23.15 | 22.51 | 22.52 | 22,495 | -0.58(-2.51%) |
Sep 02, 2020 | 23.00 | 23.30 | 22.80 | 23.10 | 41,019 | -0.11(-0.47%) |
Sep 01, 2020 | 24.13 | 24.13 | 23.17 | 23.21 | 32,163 | -0.33(-1.40%) |
Aug 31, 2020 | 23.69 | 23.77 | 23.39 | 23.54 | 23,260 | -0.06(-0.25%) |
Aug 28, 2020 | 23.17 | 23.65 | 23.10 | 23.60 | 46,000 | +0.41(+1.77%) |
Aug 27, 2020 | 23.68 | 23.71 | 23.07 | 23.19 | 88,174 | -0.20(-0.86%) |
Aug 26, 2020 | 23.05 | 23.43 | 22.95 | 23.39 | 43,614 | +0.35(+1.52%) |
Aug 25, 2020 | 22.97 | 23.20 | 22.70 | 23.04 | 20,964 | -0.53(-2.25%) |
Aug 24, 2020 | 23.46 | 23.94 | 23.46 | 23.57 | 11,529 | +0.01(+0.04%) |
Aug 21, 2020 | 23.86 | 23.86 | 23.24 | 23.56 | 22,800 | -0.83(-3.40%) |
Aug 20, 2020 | 23.96 | 24.39 | 23.87 | 24.39 | 14,561 | +0.39(+1.63%) |
Aug 19, 2020 | 24.98 | 24.98 | 23.89 | 24.00 | 107,282 | -1.12(-4.46%) |
Aug 18, 2020 | 25.27 | 25.50 | 24.95 | 25.12 | 50,481 | -0.30(-1.18%) |
Aug 17, 2020 | 25.12 | 25.53 | 24.91 | 25.42 | 41,800 | +0.93(+3.80%) |
Aug 14, 2020 | 24.72 | 24.72 | 24.11 | 24.49 | 34,200 | -0.60(-2.39%) |
Aug 13, 2020 | 25.13 | 25.26 | 24.89 | 25.09 | 62,659 | +0.53(+2.16%) |
Aug 12, 2020 | 25.00 | 25.04 | 24.40 | 24.56 | 65,277 | +0.43(+1.78%) |
Aug 11, 2020 | 24.45 | 24.95 | 24.13 | 24.13 | 122,932 | -1.78(-6.87%) |
Aug 10, 2020 | 26.44 | 26.44 | 25.89 | 25.91 | 55,600 | +0.46(+1.81%) |
Aug 07, 2020 | 26.17 | 26.17 | 25.32 | 25.45 | 45,900 | -1.05(-3.96%) |
Aug 06, 2020 | 26.62 | 26.63 | 26.39 | 26.50 | 47,394 | +0.05(+0.19%) |
Aug 05, 2020 | 26.33 | 27.16 | 26.29 | 26.45 | 96,058 | +0.17(+0.65%) |
Aug 04, 2020 | 24.66 | 26.28 | 24.66 | 26.28 | 66,438 | +1.05(+4.15%) |