Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.53 | 22.70 | 22.28 | 22.49 | 6,132,982 | -0.01(-0.04%) |
Sep 29, 2020 | 22.43 | 22.75 | 22.30 | 22.50 | 2,436,599 | +0.20(+0.90%) |
Sep 28, 2020 | 22.27 | 22.65 | 22.06 | 22.30 | 3,678,240 | +0.27(+1.23%) |
Sep 25, 2020 | 21.51 | 22.09 | 21.35 | 22.03 | 3,238,700 | +0.53(+2.47%) |
Sep 24, 2020 | 21.96 | 22.06 | 21.27 | 21.50 | 4,127,946 | -0.67(-3.02%) |
Sep 23, 2020 | 22.20 | 22.78 | 22.16 | 22.17 | 10,748,847 | -0.14(-0.63%) |
Sep 22, 2020 | 22.84 | 22.93 | 22.15 | 22.31 | 4,519,247 | -0.48(-2.11%) |
Sep 21, 2020 | 21.77 | 23.06 | 21.04 | 22.79 | 11,676,020 | +0.52(+2.33%) |
Sep 18, 2020 | 22.68 | 22.74 | 22.05 | 22.27 | 8,331,200 | -0.22(-0.98%) |
Sep 17, 2020 | 22.03 | 22.61 | 21.71 | 22.49 | 6,667,047 | -0.28(-1.23%) |
Sep 16, 2020 | 21.98 | 23.38 | 21.89 | 22.77 | 11,314,826 | +1.01(+4.64%) |
Sep 15, 2020 | 22.21 | 22.29 | 21.55 | 21.76 | 4,627,987 | -0.18(-0.82%) |
Sep 14, 2020 | 22.09 | 22.44 | 21.79 | 21.94 | 3,366,560 | +0.44(+2.05%) |
Sep 11, 2020 | 22.10 | 22.37 | 21.26 | 21.50 | 2,840,200 | -0.32(-1.47%) |
Sep 10, 2020 | 22.09 | 22.59 | 21.70 | 21.82 | 6,169,432 | -0.18(-0.82%) |
Sep 09, 2020 | 21.39 | 22.07 | 21.33 | 22.00 | 4,372,697 | +0.92(+4.36%) |
Sep 08, 2020 | 20.74 | 21.48 | 20.49 | 21.08 | 3,642,761 | -0.13(-0.61%) |
Sep 04, 2020 | 21.29 | 21.58 | 20.52 | 21.21 | 2,941,300 | -0.27(-1.26%) |
Sep 03, 2020 | 22.18 | 22.26 | 21.00 | 21.48 | 5,806,666 | -0.93(-4.15%) |
Sep 02, 2020 | 22.66 | 22.68 | 22.07 | 22.41 | 2,577,236 | -0.16(-0.71%) |
Sep 01, 2020 | 22.58 | 22.89 | 22.15 | 22.57 | 4,343,043 | +0.00(+0.00%) |
Aug 31, 2020 | 22.10 | 22.71 | 21.97 | 22.57 | 5,748,294 | +0.58(+2.64%) |
Aug 28, 2020 | 21.99 | 22.11 | 21.76 | 21.99 | 4,460,900 | +0.14(+0.64%) |
Aug 27, 2020 | 21.63 | 22.05 | 21.03 | 21.85 | 3,188,836 | +0.10(+0.46%) |
Aug 26, 2020 | 21.86 | 22.01 | 21.61 | 21.75 | 2,806,085 | -0.09(-0.41%) |
Aug 25, 2020 | 21.35 | 22.04 | 21.24 | 21.84 | 5,881,478 | +0.42(+1.96%) |
Aug 24, 2020 | 22.65 | 22.95 | 21.19 | 21.42 | 5,205,243 | -0.93(-4.16%) |
Aug 21, 2020 | 21.20 | 22.50 | 21.00 | 22.35 | 18,001,300 | +1.18(+5.57%) |
Aug 20, 2020 | 20.34 | 21.48 | 20.28 | 21.17 | 23,719,724 | +0.32(+1.53%) |
Aug 19, 2020 | 20.85 | 21.35 | 20.82 | 20.85 | 1,802,554 | -0.01(-0.05%) |
Aug 18, 2020 | 20.61 | 20.97 | 20.38 | 20.86 | 3,949,498 | +0.31(+1.51%) |
Aug 17, 2020 | 20.78 | 21.10 | 20.47 | 20.55 | 2,405,999 | -0.13(-0.63%) |
Aug 14, 2020 | 21.04 | 21.16 | 20.63 | 20.68 | 2,092,800 | -0.42(-1.99%) |
Aug 13, 2020 | 20.86 | 21.22 | 20.71 | 21.10 | 1,619,486 | +0.13(+0.62%) |
Aug 12, 2020 | 20.44 | 20.99 | 20.44 | 20.97 | 3,736,034 | +0.65(+3.20%) |
Aug 11, 2020 | 20.82 | 20.91 | 20.27 | 20.32 | 3,385,432 | -0.38(-1.84%) |
Aug 10, 2020 | 21.70 | 21.75 | 20.69 | 20.70 | 3,103,000 | -0.97(-4.48%) |
Aug 07, 2020 | 21.99 | 22.20 | 21.58 | 21.67 | 3,420,200 | -0.51(-2.30%) |
Aug 06, 2020 | 22.40 | 22.43 | 21.78 | 22.18 | 2,557,456 | -0.21(-0.94%) |
Aug 05, 2020 | 22.25 | 22.58 | 22.25 | 22.39 | 2,142,931 | +0.22(+0.99%) |
Aug 04, 2020 | 22.26 | 22.53 | 21.90 | 22.17 | 2,415,872 | -0.25(-1.12%) |
Aug 03, 2020 | 22.42 | 22.86 | 22.27 | 22.42 | 7,293,772 | +0.34(+1.54%) |
Jul 31, 2020 | 22.04 | 22.29 | 21.73 | 22.08 | 4,089,200 | -0.02(-0.09%) |
Jul 30, 2020 | 20.50 | 22.24 | 20.31 | 22.10 | 9,458,092 | +2.46(+12.53%) |
Jul 29, 2020 | 18.97 | 19.96 | 18.97 | 19.64 | 6,006,217 | +0.69(+3.64%) |
Jul 28, 2020 | 19.47 | 19.68 | 18.93 | 18.95 | 3,707,906 | -0.60(-3.07%) |
Jul 27, 2020 | 18.67 | 19.75 | 18.50 | 19.55 | 6,195,598 | +1.07(+5.79%) |
Jul 24, 2020 | 18.74 | 18.74 | 18.27 | 18.48 | 2,983,100 | -0.39(-2.07%) |
Jul 23, 2020 | 18.74 | 19.04 | 18.66 | 18.87 | 4,677,528 | +0.06(+0.32%) |
Jul 22, 2020 | 18.72 | 18.98 | 18.72 | 18.81 | 2,279,023 | +0.15(+0.80%) |
Jul 21, 2020 | 18.97 | 19.15 | 18.65 | 18.66 | 4,401,900 | -0.11(-0.59%) |
Jul 20, 2020 | 18.81 | 19.01 | 18.70 | 18.77 | 3,022,102 | +0.02(+0.11%) |
Jul 17, 2020 | 18.98 | 19.06 | 18.74 | 18.75 | 3,847,100 | -0.02(-0.11%) |
Jul 16, 2020 | 19.19 | 19.19 | 18.75 | 18.77 | 4,420,874 | -0.44(-2.29%) |
Jul 15, 2020 | 19.12 | 19.37 | 18.47 | 19.21 | 7,506,135 | +1.07(+5.90%) |
Jul 14, 2020 | 17.86 | 18.39 | 17.69 | 18.14 | 8,901,762 | +0.14(+0.78%) |
Jul 13, 2020 | 18.46 | 18.68 | 17.92 | 18.00 | 2,096,149 | -0.21(-1.15%) |
Jul 10, 2020 | 18.69 | 18.75 | 18.07 | 18.21 | 1,620,800 | -0.48(-2.57%) |
Jul 09, 2020 | 18.74 | 18.94 | 18.44 | 18.69 | 3,422,185 | -0.03(-0.16%) |
Jul 08, 2020 | 18.57 | 18.78 | 18.19 | 18.72 | 6,059,074 | +0.12(+0.65%) |
Jul 07, 2020 | 18.04 | 18.72 | 17.90 | 18.60 | 5,662,351 | +0.44(+2.42%) |
Jul 06, 2020 | 17.91 | 18.24 | 17.89 | 18.16 | 6,218,770 | +0.63(+3.59%) |
Jul 02, 2020 | 17.31 | 17.87 | 17.17 | 17.53 | 5,590,400 | +0.54(+3.18%) |