Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.54 | 22.55 | 22.49 | 22.52 | 87,580 | -0.04(-0.20%) |
Oct 29, 2020 | 22.66 | 22.67 | 21.97 | 22.57 | 103,065 | -0.09(-0.38%) |
Oct 28, 2020 | 22.66 | 22.67 | 22.65 | 22.65 | 14,164 | -0.03(-0.14%) |
Oct 27, 2020 | 22.64 | 22.72 | 22.64 | 22.68 | 82,097 | +0.08(+0.35%) |
Oct 26, 2020 | 22.61 | 22.65 | 22.59 | 22.61 | 24,436 | +0.02(+0.10%) |
Oct 23, 2020 | 22.53 | 22.60 | 22.53 | 22.59 | 16,477 | +0.03(+0.13%) |
Oct 22, 2020 | 22.62 | 22.62 | 22.54 | 22.56 | 30,802 | -0.08(-0.37%) |
Oct 21, 2020 | 22.59 | 22.66 | 22.58 | 22.64 | 17,715 | -0.01(-0.04%) |
Oct 20, 2020 | 22.66 | 22.67 | 22.63 | 22.65 | 43,474 | -0.04(-0.17%) |
Oct 19, 2020 | 22.69 | 22.71 | 22.69 | 22.69 | 13,861 | +0.00(+0.02%) |
Oct 16, 2020 | 22.71 | 22.74 | 22.68 | 22.68 | 16,026 | -0.04(-0.17%) |
Oct 15, 2020 | 22.71 | 22.75 | 22.71 | 22.72 | 12,117 | -0.02(-0.09%) |
Oct 14, 2020 | 22.75 | 22.75 | 22.73 | 22.74 | 14,297 | +0.04(+0.16%) |
Oct 13, 2020 | 22.70 | 22.72 | 22.69 | 22.71 | 8,808 | +0.01(+0.03%) |
Oct 12, 2020 | 22.72 | 22.72 | 22.69 | 22.70 | 75,432 | +0.07(+0.29%) |
Oct 09, 2020 | 22.65 | 22.66 | 22.61 | 22.63 | 24,039 | -0.00(-0.00%) |
Oct 08, 2020 | 22.66 | 22.66 | 22.62 | 22.64 | 9,305 | -0.01(-0.05%) |
Oct 07, 2020 | 22.63 | 22.66 | 22.63 | 22.65 | 6,451 | +0.03(+0.12%) |
Oct 06, 2020 | 22.61 | 22.66 | 22.59 | 22.62 | 21,886 | +0.01(+0.04%) |
Oct 05, 2020 | 22.67 | 22.67 | 22.59 | 22.61 | 17,483 | -0.06(-0.27%) |
Oct 02, 2020 | 22.67 | 22.71 | 22.67 | 22.67 | 7,674 | +0.01(+0.04%) |
Oct 01, 2020 | 22.65 | 22.68 | 22.63 | 22.67 | 23,065 | +0.02(+0.07%) |
Sep 30, 2020 | 22.64 | 22.66 | 22.64 | 22.65 | 6,338 | -0.00(-0.02%) |
Sep 29, 2020 | 22.64 | 22.70 | 22.64 | 22.65 | 15,049 | -0.02(-0.08%) |
Sep 28, 2020 | 22.65 | 22.71 | 22.63 | 22.67 | 41,677 | +0.04(+0.16%) |
Sep 25, 2020 | 22.63 | 22.65 | 22.62 | 22.64 | 34,134 | +0.01(+0.04%) |
Sep 24, 2020 | 22.67 | 22.67 | 22.62 | 22.63 | 35,878 | -0.01(-0.04%) |
Sep 23, 2020 | 22.69 | 22.72 | 22.64 | 22.64 | 8,869,385 | -0.08(-0.33%) |
Sep 22, 2020 | 22.72 | 22.73 | 22.69 | 22.71 | 21,511 | +0.01(+0.04%) |
Sep 21, 2020 | 22.71 | 22.73 | 22.69 | 22.70 | 14,442 | -0.00(-0.00%) |
Sep 18, 2020 | 22.72 | 22.74 | 22.70 | 22.70 | 18,597 | +0.02(+0.10%) |
Sep 17, 2020 | 22.73 | 22.77 | 22.67 | 22.68 | 151,381 | -0.05(-0.22%) |
Sep 16, 2020 | 22.75 | 22.79 | 22.71 | 22.73 | 26,239 | -0.00(-0.01%) |
Sep 15, 2020 | 22.74 | 22.75 | 22.72 | 22.73 | 26,134 | +0.00(+0.00%) |
Sep 14, 2020 | 22.74 | 22.76 | 22.72 | 22.73 | 28,918 | +0.06(+0.27%) |
Sep 10, 2020 | 22.67 | 22.67 | 22.67 | 0 | +0.01(+0.06%) | |
Sep 09, 2020 | 22.63 | 22.74 | 22.63 | 22.66 | 24,784 | +0.02(+0.10%) |
Sep 08, 2020 | 22.64 | 22.77 | 22.63 | 22.64 | 15,901 | -0.05(-0.23%) |
Sep 04, 2020 | 22.85 | 22.85 | 22.66 | 22.69 | 56,474 | -0.22(-0.96%) |
Sep 03, 2020 | 22.89 | 22.92 | 22.86 | 22.91 | 16,885 | +0.02(+0.10%) |
Sep 02, 2020 | 22.76 | 22.97 | 22.76 | 22.89 | 4,782,955 | +0.07(+0.33%) |
Sep 01, 2020 | 22.76 | 22.83 | 22.72 | 22.81 | 241,104 | +0.11(+0.47%) |
Aug 31, 2020 | 22.73 | 22.75 | 22.70 | 22.71 | 13,195 | +0.02(+0.10%) |
Aug 27, 2020 | 22.68 | 22.68 | 22.68 | 0 | -0.04(-0.19%) | |
Aug 25, 2020 | 22.73 | 22.73 | 22.73 | 0 | -0.04(-0.16%) | |
Aug 24, 2020 | 22.78 | 22.79 | 22.76 | 22.76 | 12,907 | -0.02(-0.08%) |
Aug 21, 2020 | 22.75 | 22.78 | 22.75 | 22.78 | 10,557 | +0.03(+0.13%) |
Aug 20, 2020 | 22.75 | 22.77 | 22.74 | 22.75 | 12,557 | +0.04(+0.16%) |
Aug 19, 2020 | 22.79 | 22.80 | 22.72 | 22.72 | 29,373 | -0.05(-0.20%) |
Aug 18, 2020 | 22.77 | 22.77 | 22.73 | 22.76 | 16,815 | +0.04(+0.17%) |
Aug 17, 2020 | 22.73 | 22.74 | 22.72 | 22.72 | 4,580 | +0.04(+0.18%) |
Aug 14, 2020 | 22.73 | 22.73 | 22.68 | 22.68 | 9,421 | -0.02(-0.08%) |
Aug 13, 2020 | 22.79 | 22.79 | 22.68 | 22.70 | 4,258 | -0.09(-0.37%) |
Aug 12, 2020 | 22.84 | 22.84 | 22.78 | 22.79 | 8,870 | -0.08(-0.35%) |
Aug 11, 2020 | 22.86 | 22.87 | 22.82 | 22.87 | 12,212 | -0.08(-0.34%) |
Aug 10, 2020 | 22.95 | 22.96 | 22.94 | 22.94 | 5,675 | -0.00(-0.02%) |
Aug 07, 2020 | 23.02 | 23.02 | 22.95 | 22.95 | 12,032 | -0.03(-0.14%) |
Aug 06, 2020 | 23.00 | 23.00 | 22.97 | 22.98 | 9,652 | +0.04(+0.18%) |
Aug 05, 2020 | 22.93 | 22.95 | 22.92 | 22.94 | 5,787 | -0.04(-0.19%) |
Aug 04, 2020 | 22.90 | 22.98 | 22.90 | 22.98 | 5,822 | +0.06(+0.27%) |