Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.76 | 20.94 | 20.53 | 20.66 | 1,018,618 | -0.19(-0.92%) |
Oct 29, 2020 | 20.78 | 20.91 | 20.54 | 20.85 | 2,082,349 | +0.04(+0.21%) |
Oct 28, 2020 | 21.05 | 21.26 | 20.73 | 20.80 | 1,089,843 | -0.39(-1.86%) |
Oct 27, 2020 | 21.23 | 21.44 | 21.16 | 21.20 | 855,159 | +0.04(+0.21%) |
Oct 26, 2020 | 21.13 | 21.23 | 21.02 | 21.16 | 725,085 | -0.09(-0.41%) |
Oct 23, 2020 | 21.12 | 21.29 | 21.01 | 21.24 | 459,023 | +0.17(+0.79%) |
Oct 22, 2020 | 20.98 | 21.13 | 20.87 | 21.08 | 789,022 | +0.03(+0.12%) |
Oct 21, 2020 | 21.20 | 21.32 | 21.02 | 21.05 | 1,031,925 | -0.19(-0.91%) |
Oct 20, 2020 | 21.65 | 21.67 | 21.16 | 21.24 | 1,848,493 | -0.36(-1.66%) |
Oct 19, 2020 | 21.79 | 21.88 | 21.58 | 21.60 | 911,708 | -0.19(-0.88%) |
Oct 16, 2020 | 21.87 | 21.90 | 21.73 | 21.79 | 430,369 | -0.06(-0.28%) |
Oct 15, 2020 | 21.66 | 21.96 | 21.58 | 21.86 | 620,056 | +0.10(+0.44%) |
Oct 14, 2020 | 21.79 | 21.95 | 21.61 | 21.76 | 752,840 | -0.10(-0.44%) |
Oct 13, 2020 | 21.75 | 21.99 | 21.71 | 21.86 | 694,928 | -0.01(-0.04%) |
Oct 12, 2020 | 21.69 | 22.02 | 21.66 | 21.86 | 1,141,839 | +0.24(+1.09%) |
Oct 09, 2020 | 21.47 | 21.75 | 21.44 | 21.63 | 711,080 | +0.16(+0.73%) |
Oct 08, 2020 | 21.64 | 21.67 | 21.40 | 21.47 | 830,339 | -0.07(-0.33%) |
Oct 07, 2020 | 21.58 | 21.68 | 21.32 | 21.54 | 941,183 | -0.04(-0.16%) |
Oct 06, 2020 | 21.72 | 21.84 | 21.49 | 21.58 | 847,528 | -0.25(-1.16%) |
Oct 05, 2020 | 21.68 | 21.89 | 21.53 | 21.83 | 644,833 | +0.25(+1.18%) |
Oct 02, 2020 | 21.32 | 21.64 | 21.26 | 21.58 | 719,756 | +0.18(+0.86%) |
Oct 01, 2020 | 21.36 | 21.44 | 21.18 | 21.39 | 746,139 | +0.08(+0.37%) |
Sep 30, 2020 | 21.21 | 21.46 | 21.05 | 21.31 | 1,542,582 | +0.20(+0.95%) |
Sep 29, 2020 | 21.03 | 21.20 | 20.95 | 21.11 | 572,748 | +0.07(+0.33%) |
Sep 28, 2020 | 20.86 | 21.12 | 20.86 | 21.04 | 882,593 | +0.25(+1.22%) |
Sep 25, 2020 | 20.62 | 20.83 | 20.52 | 20.79 | 1,047,499 | +0.15(+0.72%) |
Sep 24, 2020 | 20.38 | 20.80 | 20.38 | 20.64 | 813,305 | +0.22(+1.07%) |
Sep 23, 2020 | 20.66 | 20.73 | 20.41 | 20.42 | 830,488 | -0.20(-0.98%) |
Sep 22, 2020 | 20.60 | 20.91 | 20.60 | 20.62 | 1,037,939 | +0.08(+0.38%) |
Sep 21, 2020 | 20.53 | 20.87 | 20.31 | 20.54 | 1,047,302 | -0.05(-0.25%) |
Sep 18, 2020 | 20.54 | 20.65 | 20.39 | 20.59 | 2,904,483 | +0.08(+0.38%) |
Sep 17, 2020 | 20.33 | 20.65 | 20.23 | 20.52 | 1,536,430 | +0.01(+0.04%) |
Sep 16, 2020 | 20.43 | 20.69 | 20.21 | 20.51 | 1,545,371 | +0.12(+0.60%) |
Sep 15, 2020 | 20.40 | 20.52 | 20.15 | 20.38 | 821,256 | +0.00(+0.00%) |
Sep 14, 2020 | 20.60 | 20.65 | 20.36 | 20.38 | 911,896 | -0.12(-0.60%) |
Sep 11, 2020 | 20.71 | 20.73 | 20.46 | 20.51 | 572,380 | -0.06(-0.30%) |
Sep 10, 2020 | 20.70 | 20.87 | 20.56 | 20.57 | 486,490 | -0.22(-1.05%) |
Sep 09, 2020 | 20.69 | 21.02 | 20.66 | 20.79 | 563,810 | +0.18(+0.85%) |
Sep 08, 2020 | 21.09 | 21.19 | 20.53 | 20.61 | 916,483 | -0.46(-2.16%) |
Sep 04, 2020 | 21.16 | 21.20 | 20.66 | 21.07 | 852,748 | -0.04(-0.17%) |
Sep 03, 2020 | 21.50 | 21.78 | 20.96 | 21.10 | 889,168 | -0.37(-1.71%) |
Sep 02, 2020 | 21.16 | 21.61 | 21.15 | 21.47 | 773,526 | +0.30(+1.41%) |
Sep 01, 2020 | 21.43 | 21.46 | 21.06 | 21.17 | 651,907 | -0.25(-1.19%) |
Aug 31, 2020 | 21.28 | 21.45 | 21.23 | 21.43 | 838,579 | +0.04(+0.16%) |
Aug 28, 2020 | 21.70 | 21.73 | 21.14 | 21.39 | 874,666 | -0.29(-1.33%) |
Aug 27, 2020 | 21.71 | 21.99 | 21.67 | 21.68 | 738,935 | +0.05(+0.24%) |
Aug 26, 2020 | 21.69 | 21.78 | 21.52 | 21.63 | 660,502 | -0.12(-0.56%) |
Aug 25, 2020 | 21.74 | 21.81 | 21.50 | 21.75 | 725,947 | +0.13(+0.60%) |
Aug 24, 2020 | 21.41 | 21.71 | 21.32 | 21.62 | 626,281 | +0.20(+0.93%) |
Aug 21, 2020 | 21.52 | 21.62 | 21.34 | 21.42 | 665,284 | -0.15(-0.68%) |
Aug 20, 2020 | 21.72 | 21.85 | 21.55 | 21.57 | 555,928 | -0.17(-0.80%) |
Aug 19, 2020 | 21.75 | 21.88 | 21.62 | 21.74 | 622,978 | -0.06(-0.28%) |
Aug 18, 2020 | 21.51 | 21.85 | 21.38 | 21.80 | 874,889 | +0.29(+1.33%) |
Aug 17, 2020 | 21.29 | 21.78 | 21.28 | 21.52 | 724,971 | +0.21(+0.98%) |
Aug 14, 2020 | 21.24 | 21.55 | 21.15 | 21.31 | 979,225 | +0.04(+0.20%) |
Aug 13, 2020 | 21.42 | 21.52 | 21.23 | 21.26 | 974,281 | -0.12(-0.57%) |
Aug 12, 2020 | 21.13 | 21.47 | 21.05 | 21.38 | 1,195,090 | +0.30(+1.40%) |
Aug 11, 2020 | 20.97 | 21.23 | 20.75 | 21.09 | 1,800,156 | +0.17(+0.83%) |
Aug 10, 2020 | 20.79 | 21.19 | 20.75 | 20.92 | 1,416,764 | +0.25(+1.22%) |
Aug 07, 2020 | 20.26 | 20.84 | 20.02 | 20.66 | 1,175,324 | +0.33(+1.62%) |
Aug 06, 2020 | 20.17 | 20.39 | 20.17 | 20.33 | 744,690 | +0.13(+0.65%) |
Aug 05, 2020 | 20.54 | 20.57 | 20.08 | 20.20 | 914,784 | -0.26(-1.27%) |
Aug 04, 2020 | 20.11 | 20.50 | 20.08 | 20.46 | 906,152 | +0.26(+1.29%) |