Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.89 | 21.89 | 20.99 | 21.22 | 40,864 | -0.34(-1.58%) |
Oct 29, 2020 | 21.11 | 21.88 | 20.94 | 21.56 | 38,555 | +0.28(+1.31%) |
Oct 28, 2020 | 21.14 | 21.81 | 21.11 | 21.28 | 47,024 | -0.32(-1.50%) |
Oct 27, 2020 | 21.63 | 22.01 | 21.47 | 21.61 | 36,714 | -0.25(-1.15%) |
Oct 26, 2020 | 22.25 | 22.25 | 21.35 | 21.86 | 36,855 | -0.72(-3.18%) |
Oct 23, 2020 | 22.29 | 22.63 | 21.96 | 22.58 | 34,517 | +0.55(+2.49%) |
Oct 22, 2020 | 21.94 | 22.34 | 21.81 | 22.03 | 36,362 | -0.10(-0.45%) |
Oct 21, 2020 | 22.44 | 22.83 | 21.99 | 22.13 | 30,876 | -0.85(-3.71%) |
Oct 20, 2020 | 22.40 | 23.44 | 22.40 | 22.98 | 27,780 | +0.80(+3.60%) |
Oct 19, 2020 | 23.30 | 23.34 | 21.95 | 22.18 | 75,366 | -1.04(-4.49%) |
Oct 16, 2020 | 22.86 | 24.06 | 22.86 | 23.22 | 27,502 | +0.28(+1.21%) |
Oct 15, 2020 | 22.61 | 23.32 | 22.47 | 22.95 | 49,730 | -0.13(-0.58%) |
Oct 14, 2020 | 22.37 | 23.69 | 22.37 | 23.08 | 38,261 | +0.34(+1.50%) |
Oct 13, 2020 | 23.69 | 23.69 | 22.62 | 22.74 | 45,971 | -1.09(-4.56%) |
Oct 12, 2020 | 23.49 | 24.07 | 23.08 | 23.83 | 40,461 | +0.33(+1.41%) |
Oct 09, 2020 | 23.53 | 24.12 | 23.35 | 23.49 | 55,339 | +0.18(+0.77%) |
Oct 08, 2020 | 22.78 | 23.48 | 22.47 | 23.31 | 45,944 | +0.86(+3.84%) |
Oct 07, 2020 | 22.55 | 22.69 | 21.99 | 22.45 | 51,315 | +0.37(+1.67%) |
Oct 06, 2020 | 22.75 | 23.32 | 21.75 | 22.08 | 41,265 | -0.51(-2.27%) |
Oct 05, 2020 | 22.17 | 22.60 | 21.85 | 22.60 | 47,354 | +0.50(+2.28%) |
Oct 02, 2020 | 21.11 | 22.35 | 21.11 | 22.09 | 50,774 | +0.55(+2.54%) |
Oct 01, 2020 | 21.82 | 21.82 | 21.38 | 21.55 | 57,248 | -0.13(-0.58%) |
Sep 30, 2020 | 22.07 | 22.31 | 21.48 | 21.67 | 58,681 | -0.29(-1.31%) |
Sep 29, 2020 | 21.91 | 22.09 | 21.46 | 21.96 | 55,088 | -0.02(-0.08%) |
Sep 28, 2020 | 21.57 | 22.60 | 21.57 | 21.98 | 47,126 | +0.63(+2.95%) |
Sep 25, 2020 | 21.09 | 21.43 | 21.09 | 21.35 | 46,320 | -0.02(-0.08%) |
Sep 24, 2020 | 21.13 | 21.78 | 20.96 | 21.37 | 47,235 | +0.23(+1.10%) |
Sep 23, 2020 | 22.18 | 22.38 | 21.08 | 21.13 | 61,572 | -1.10(-4.93%) |
Sep 22, 2020 | 22.07 | 22.38 | 21.96 | 22.23 | 87,114 | +0.17(+0.77%) |
Sep 21, 2020 | 22.11 | 22.33 | 21.35 | 22.06 | 83,965 | -0.53(-2.35%) |
Sep 18, 2020 | 22.70 | 22.95 | 22.12 | 22.59 | 167,912 | -0.12(-0.51%) |
Sep 17, 2020 | 22.40 | 23.03 | 22.40 | 22.70 | 40,611 | +0.04(+0.20%) |
Sep 16, 2020 | 22.60 | 22.82 | 22.49 | 22.66 | 58,151 | +0.11(+0.48%) |
Sep 15, 2020 | 23.31 | 23.31 | 22.45 | 22.55 | 41,184 | -0.63(-2.71%) |
Sep 14, 2020 | 23.41 | 23.88 | 23.10 | 23.18 | 36,425 | +0.02(+0.08%) |
Sep 11, 2020 | 23.02 | 23.38 | 22.87 | 23.16 | 50,885 | +0.34(+1.50%) |
Sep 10, 2020 | 23.64 | 23.64 | 22.78 | 22.82 | 68,541 | -0.59(-2.53%) |
Sep 09, 2020 | 23.24 | 23.65 | 23.23 | 23.41 | 52,453 | +0.27(+1.16%) |
Sep 08, 2020 | 23.55 | 24.05 | 23.07 | 23.14 | 32,579 | -1.12(-4.63%) |
Sep 04, 2020 | 24.71 | 24.78 | 24.01 | 24.27 | 35,742 | -0.04(-0.18%) |
Sep 03, 2020 | 24.69 | 24.79 | 24.26 | 24.31 | 64,687 | -0.34(-1.38%) |
Sep 02, 2020 | 24.42 | 24.87 | 24.29 | 24.65 | 47,602 | +0.27(+1.10%) |
Sep 01, 2020 | 24.06 | 24.45 | 24.04 | 24.38 | 44,284 | +0.14(+0.59%) |
Aug 31, 2020 | 23.96 | 24.42 | 23.89 | 24.24 | 89,724 | +0.14(+0.60%) |
Aug 28, 2020 | 24.20 | 24.20 | 23.46 | 24.10 | 50,551 | +0.08(+0.34%) |
Aug 27, 2020 | 24.51 | 24.63 | 23.83 | 24.01 | 28,816 | -0.17(-0.71%) |
Aug 26, 2020 | 24.19 | 24.50 | 23.95 | 24.19 | 67,891 | -0.09(-0.37%) |
Aug 25, 2020 | 24.30 | 24.33 | 23.79 | 24.28 | 188,118 | +0.22(+0.90%) |
Aug 24, 2020 | 23.93 | 24.45 | 23.66 | 24.06 | 83,340 | +0.39(+1.63%) |
Aug 21, 2020 | 23.30 | 23.82 | 22.55 | 23.67 | 153,660 | +0.33(+1.42%) |
Aug 20, 2020 | 23.51 | 23.62 | 23.06 | 23.34 | 41,934 | -0.56(-2.33%) |
Aug 19, 2020 | 24.28 | 24.57 | 23.71 | 23.90 | 88,405 | -0.48(-1.99%) |
Aug 18, 2020 | 25.08 | 25.08 | 24.26 | 24.38 | 81,261 | -0.70(-2.79%) |
Aug 17, 2020 | 25.23 | 25.56 | 24.88 | 25.08 | 125,025 | -0.04(-0.18%) |
Aug 14, 2020 | 24.43 | 25.33 | 24.33 | 25.13 | 78,331 | +0.49(+1.99%) |
Aug 13, 2020 | 24.03 | 24.83 | 23.94 | 24.64 | 54,079 | +0.49(+2.03%) |
Aug 12, 2020 | 24.99 | 25.07 | 23.82 | 24.15 | 78,662 | -0.52(-2.13%) |
Aug 11, 2020 | 26.09 | 26.73 | 24.43 | 24.67 | 94,811 | -1.78(-6.73%) |
Aug 10, 2020 | 25.84 | 26.67 | 24.64 | 26.45 | 74,922 | +0.64(+2.48%) |
Aug 07, 2020 | 24.67 | 25.89 | 24.56 | 25.81 | 133,512 | +1.22(+4.96%) |
Aug 06, 2020 | 24.63 | 25.35 | 24.43 | 24.59 | 49,427 | -0.19(-0.75%) |
Aug 05, 2020 | 23.49 | 25.97 | 23.49 | 24.78 | 89,105 | -0.03(-0.11%) |
Aug 04, 2020 | 24.42 | 25.26 | 24.42 | 24.81 | 47,780 | +0.44(+1.83%) |