Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.72 | 20.07 | 19.39 | 19.50 | 37,988 | -0.35(-1.78%) |
Oct 29, 2020 | 19.41 | 19.94 | 19.18 | 19.85 | 34,586 | +0.35(+1.81%) |
Oct 28, 2020 | 19.61 | 19.90 | 19.32 | 19.50 | 48,944 | -0.34(-1.74%) |
Oct 27, 2020 | 20.03 | 20.21 | 19.80 | 19.84 | 24,688 | -0.30(-1.50%) |
Oct 26, 2020 | 20.07 | 20.18 | 19.98 | 20.14 | 26,089 | +0.06(+0.30%) |
Oct 23, 2020 | 20.18 | 20.23 | 20.07 | 20.08 | 23,582 | -0.02(-0.09%) |
Oct 22, 2020 | 20.23 | 20.25 | 19.95 | 20.10 | 29,447 | -0.04(-0.21%) |
Oct 21, 2020 | 19.96 | 20.36 | 19.96 | 20.14 | 17,916 | +0.18(+0.91%) |
Oct 20, 2020 | 20.27 | 20.32 | 19.88 | 19.96 | 34,943 | -0.15(-0.73%) |
Oct 19, 2020 | 20.73 | 20.83 | 20.07 | 20.11 | 31,457 | -0.61(-2.95%) |
Oct 16, 2020 | 20.82 | 21.00 | 20.68 | 20.72 | 21,724 | -0.22(-1.03%) |
Oct 15, 2020 | 20.50 | 21.03 | 20.40 | 20.93 | 20,253 | +0.60(+2.96%) |
Oct 14, 2020 | 21.52 | 21.52 | 20.32 | 20.33 | 35,179 | -1.02(-4.80%) |
Oct 13, 2020 | 21.82 | 21.96 | 21.35 | 21.36 | 22,887 | -0.59(-2.67%) |
Oct 12, 2020 | 21.66 | 22.07 | 21.52 | 21.94 | 23,178 | +0.22(+0.99%) |
Oct 09, 2020 | 21.31 | 21.73 | 21.26 | 21.73 | 20,097 | +0.49(+2.31%) |
Oct 08, 2020 | 21.18 | 21.43 | 20.95 | 21.24 | 44,260 | +0.30(+1.44%) |
Oct 07, 2020 | 21.49 | 21.58 | 20.93 | 20.93 | 55,515 | -0.59(-2.72%) |
Oct 06, 2020 | 21.52 | 21.58 | 21.23 | 21.52 | 30,330 | +0.04(+0.20%) |
Oct 05, 2020 | 21.11 | 21.52 | 21.11 | 21.48 | 32,729 | +0.40(+1.92%) |
Oct 02, 2020 | 20.90 | 21.36 | 20.84 | 21.07 | 16,961 | +0.09(+0.45%) |
Oct 01, 2020 | 21.30 | 21.30 | 20.79 | 20.98 | 23,644 | -0.21(-0.98%) |
Sep 30, 2020 | 21.36 | 21.48 | 21.12 | 21.18 | 20,654 | -0.04(-0.20%) |
Sep 29, 2020 | 21.34 | 21.34 | 20.97 | 21.23 | 19,732 | -0.02(-0.08%) |
Sep 28, 2020 | 20.88 | 21.33 | 20.74 | 21.24 | 33,030 | +0.71(+3.44%) |
Sep 25, 2020 | 20.78 | 20.86 | 20.38 | 20.54 | 44,358 | -0.25(-1.19%) |
Sep 24, 2020 | 20.89 | 20.92 | 20.50 | 20.78 | 36,407 | -0.01(-0.04%) |
Sep 23, 2020 | 21.39 | 21.78 | 20.74 | 20.79 | 35,913 | -0.60(-2.79%) |
Sep 22, 2020 | 21.40 | 21.40 | 21.02 | 21.39 | 32,271 | +0.14(+0.68%) |
Sep 21, 2020 | 21.45 | 21.78 | 21.12 | 21.24 | 34,027 | -0.62(-2.84%) |
Sep 18, 2020 | 21.63 | 21.87 | 21.41 | 21.87 | 48,700 | +0.41(+1.91%) |
Sep 17, 2020 | 21.30 | 21.61 | 21.26 | 21.46 | 36,227 | +0.03(+0.16%) |
Sep 16, 2020 | 21.47 | 21.68 | 21.32 | 21.42 | 42,108 | +0.00(+0.00%) |
Sep 15, 2020 | 21.50 | 21.69 | 21.02 | 21.42 | 47,460 | -0.02(-0.08%) |
Sep 14, 2020 | 21.53 | 21.53 | 21.24 | 21.44 | 29,331 | +0.09(+0.40%) |
Sep 11, 2020 | 21.67 | 21.67 | 21.23 | 21.35 | 32,623 | -0.26(-1.22%) |
Sep 10, 2020 | 21.60 | 21.70 | 21.30 | 21.62 | 33,046 | -0.02(-0.08%) |
Sep 09, 2020 | 21.56 | 21.76 | 21.35 | 21.64 | 27,144 | +0.36(+1.68%) |
Sep 08, 2020 | 21.28 | 21.45 | 20.87 | 21.28 | 47,546 | -0.02(-0.08%) |
Sep 04, 2020 | 21.81 | 21.82 | 21.12 | 21.30 | 35,674 | -0.44(-2.04%) |
Sep 03, 2020 | 22.39 | 22.49 | 21.53 | 21.74 | 46,207 | -0.63(-2.82%) |
Sep 02, 2020 | 21.93 | 22.37 | 21.81 | 22.37 | 54,105 | +0.51(+2.34%) |
Sep 01, 2020 | 21.58 | 21.99 | 21.51 | 21.86 | 44,091 | +0.18(+0.83%) |
Aug 31, 2020 | 21.41 | 21.76 | 21.40 | 21.68 | 40,349 | +0.14(+0.67%) |
Aug 28, 2020 | 21.68 | 21.68 | 21.13 | 21.53 | 45,531 | -0.07(-0.32%) |
Aug 27, 2020 | 21.47 | 21.69 | 21.36 | 21.60 | 29,350 | +0.17(+0.80%) |
Aug 26, 2020 | 21.14 | 21.45 | 20.98 | 21.43 | 40,103 | -0.08(-0.36%) |
Aug 25, 2020 | 22.05 | 22.05 | 21.34 | 21.51 | 39,477 | -0.51(-2.32%) |
Aug 24, 2020 | 21.72 | 22.14 | 21.64 | 22.02 | 68,847 | +0.33(+1.53%) |
Aug 21, 2020 | 21.65 | 21.82 | 21.44 | 21.69 | 37,551 | -0.06(-0.27%) |
Aug 20, 2020 | 21.61 | 21.87 | 21.45 | 21.75 | 38,779 | -0.06(-0.27%) |
Aug 19, 2020 | 21.64 | 22.02 | 21.56 | 21.81 | 42,018 | +0.09(+0.39%) |
Aug 18, 2020 | 21.72 | 21.99 | 21.53 | 21.72 | 64,947 | +0.00(+0.00%) |
Aug 17, 2020 | 21.38 | 21.86 | 21.38 | 21.72 | 27,750 | +0.32(+1.51%) |
Aug 14, 2020 | 20.64 | 21.52 | 20.64 | 21.40 | 44,710 | +0.61(+2.95%) |
Aug 13, 2020 | 20.53 | 20.95 | 20.52 | 20.78 | 47,834 | +0.10(+0.49%) |
Aug 12, 2020 | 21.11 | 21.32 | 20.58 | 20.68 | 72,875 | -0.32(-1.50%) |
Aug 11, 2020 | 21.70 | 21.83 | 20.98 | 21.00 | 57,693 | -0.60(-2.76%) |
Aug 10, 2020 | 21.89 | 22.10 | 21.54 | 21.59 | 52,561 | -0.14(-0.63%) |
Aug 07, 2020 | 20.97 | 21.87 | 20.97 | 21.73 | 45,062 | +0.71(+3.36%) |
Aug 06, 2020 | 21.41 | 21.51 | 21.01 | 21.02 | 26,504 | -0.38(-1.75%) |
Aug 05, 2020 | 21.81 | 21.81 | 20.97 | 21.40 | 42,662 | -0.32(-1.45%) |
Aug 04, 2020 | 20.96 | 21.83 | 20.96 | 21.71 | 50,428 | +0.43(+2.04%) |