Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.12 | 21.12 | 20.97 | 21.01 | 5,051 | -0.17(-0.79%) |
Oct 29, 2020 | 21.11 | 21.20 | 21.11 | 21.18 | 6,701 | +0.08(+0.38%) |
Oct 28, 2020 | 21.32 | 21.32 | 21.10 | 21.10 | 18,820 | -0.64(-2.93%) |
Oct 27, 2020 | 21.73 | 21.82 | 21.66 | 21.73 | 3,922 | -0.06(-0.28%) |
Oct 26, 2020 | 21.97 | 21.97 | 21.77 | 21.80 | 8,887 | -0.38(-1.70%) |
Oct 23, 2020 | 22.15 | 22.17 | 22.08 | 22.17 | 4,942 | +0.13(+0.58%) |
Oct 22, 2020 | 22.01 | 22.11 | 22.01 | 22.04 | 7,084 | -0.05(-0.23%) |
Oct 21, 2020 | 22.18 | 22.19 | 22.09 | 22.09 | 6,991 | -0.16(-0.71%) |
Oct 20, 2020 | 22.26 | 22.29 | 22.25 | 22.25 | 16,111 | +0.16(+0.72%) |
Oct 19, 2020 | 22.26 | 22.26 | 22.07 | 22.09 | 6,690 | -0.06(-0.28%) |
Oct 16, 2020 | 22.17 | 22.20 | 22.13 | 22.16 | 32,947 | +0.04(+0.17%) |
Oct 15, 2020 | 22.01 | 22.14 | 21.95 | 22.12 | 6,898 | -0.24(-1.08%) |
Oct 14, 2020 | 22.34 | 22.47 | 22.29 | 22.36 | 4,959 | +0.01(+0.04%) |
Oct 13, 2020 | 22.34 | 22.40 | 22.33 | 22.35 | 8,785 | -0.19(-0.82%) |
Oct 12, 2020 | 22.47 | 22.60 | 22.47 | 22.54 | 5,751 | +0.14(+0.61%) |
Oct 09, 2020 | 22.44 | 22.46 | 22.40 | 22.40 | 5,161 | +0.12(+0.52%) |
Oct 08, 2020 | 22.24 | 22.32 | 22.24 | 22.28 | 1,955 | +0.12(+0.56%) |
Oct 07, 2020 | 22.13 | 22.22 | 22.13 | 22.16 | 14,731 | +0.22(+0.99%) |
Oct 06, 2020 | 22.17 | 22.21 | 21.94 | 21.94 | 4,150 | -0.23(-1.04%) |
Oct 05, 2020 | 22.12 | 22.17 | 22.06 | 22.17 | 1,308 | +0.35(+1.61%) |
Oct 02, 2020 | 21.82 | 21.92 | 21.78 | 21.82 | 6,607 | -0.02(-0.08%) |
Oct 01, 2020 | 21.87 | 21.87 | 21.78 | 21.84 | 4,933 | +0.13(+0.59%) |
Sep 30, 2020 | 21.85 | 21.85 | 21.71 | 21.71 | 4,254 | -0.02(-0.08%) |
Sep 29, 2020 | 21.80 | 21.80 | 21.72 | 21.73 | 4,061 | +0.03(+0.13%) |
Sep 28, 2020 | 21.61 | 21.73 | 21.61 | 21.70 | 19,211 | +0.30(+1.39%) |
Sep 25, 2020 | 21.28 | 21.41 | 21.25 | 21.41 | 1,872 | +0.02(+0.09%) |
Sep 24, 2020 | 21.29 | 21.39 | 21.29 | 21.39 | 10,275 | -0.04(-0.20%) |
Sep 23, 2020 | 21.67 | 21.67 | 21.42 | 21.43 | 14,368 | -0.16(-0.72%) |
Sep 22, 2020 | 21.53 | 21.59 | 21.49 | 21.59 | 1,817 | -0.00(-0.00%) |
Sep 21, 2020 | 21.64 | 21.64 | 21.29 | 21.59 | 10,181 | -0.52(-2.37%) |
Sep 18, 2020 | 22.16 | 22.20 | 22.07 | 22.11 | 1,541 | -0.16(-0.74%) |
Sep 17, 2020 | 22.23 | 22.32 | 22.18 | 22.27 | 11,029 | +0.03(+0.14%) |
Sep 16, 2020 | 22.27 | 22.39 | 22.24 | 22.24 | 8,175 | +0.04(+0.20%) |
Sep 15, 2020 | 22.26 | 22.26 | 22.18 | 22.20 | 1,353 | +0.11(+0.52%) |
Sep 14, 2020 | 22.16 | 22.16 | 22.03 | 22.08 | 4,397 | +0.31(+1.43%) |
Sep 10, 2020 | 21.77 | 21.77 | 21.77 | 0 | -0.26(-1.18%) | |
Sep 09, 2020 | 21.99 | 22.10 | 21.91 | 22.03 | 4,004 | +0.43(+2.01%) |
Sep 08, 2020 | 21.61 | 21.75 | 21.57 | 21.60 | 6,017 | -0.31(-1.42%) |
Sep 04, 2020 | 21.85 | 21.98 | 21.76 | 21.91 | 3,087 | +0.03(+0.12%) |
Sep 03, 2020 | 22.23 | 22.23 | 21.85 | 21.88 | 3,902 | -0.52(-2.32%) |
Sep 02, 2020 | 22.35 | 22.40 | 22.35 | 22.40 | 264 | +0.33(+1.50%) |
Sep 01, 2020 | 22.11 | 22.14 | 22.05 | 22.07 | 22,503 | -0.09(-0.41%) |
Aug 31, 2020 | 22.22 | 22.22 | 22.13 | 22.16 | 9,728 | +0.05(+0.22%) |
Aug 27, 2020 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.18%) | |
Aug 25, 2020 | 22.16 | 22.16 | 22.16 | 0 | +0.03(+0.12%) | |
Aug 24, 2020 | 22.13 | 22.13 | 22.09 | 22.13 | 1,126 | +0.25(+1.14%) |
Aug 21, 2020 | 21.80 | 21.88 | 21.79 | 21.88 | 4,962 | -0.07(-0.33%) |
Aug 20, 2020 | 21.77 | 21.96 | 21.77 | 21.95 | 4,039 | -0.07(-0.32%) |
Aug 19, 2020 | 22.15 | 22.22 | 22.02 | 22.02 | 3,440 | -0.13(-0.57%) |
Aug 18, 2020 | 22.25 | 22.25 | 22.06 | 22.15 | 7,368 | -0.02(-0.11%) |
Aug 17, 2020 | 22.16 | 22.18 | 22.14 | 22.17 | 9,038 | +0.18(+0.82%) |
Aug 14, 2020 | 22.04 | 22.04 | 21.99 | 21.99 | 992 | -0.11(-0.49%) |
Aug 13, 2020 | 22.25 | 22.25 | 22.09 | 22.10 | 3,001 | -0.07(-0.31%) |
Aug 12, 2020 | 22.18 | 22.25 | 22.17 | 22.17 | 424 | +0.43(+1.99%) |
Aug 11, 2020 | 22.02 | 22.02 | 21.73 | 21.74 | 3,190 | +0.07(+0.33%) |
Aug 10, 2020 | 21.61 | 21.66 | 21.61 | 21.66 | 995 | +0.08(+0.37%) |
Aug 07, 2020 | 21.49 | 21.59 | 21.45 | 21.59 | 5,862 | -0.06(-0.27%) |
Aug 06, 2020 | 21.58 | 21.64 | 21.50 | 21.64 | 3,027 | +0.09(+0.41%) |
Aug 05, 2020 | 21.56 | 21.60 | 21.55 | 21.56 | 5,898 | +0.17(+0.78%) |
Aug 04, 2020 | 21.38 | 21.40 | 21.10 | 21.39 | 25,171 | +0.02(+0.08%) |