Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.35 | 20.74 | 19.98 | 20.50 | 2,416,730 | +0.21(+1.05%) |
Sep 29, 2020 | 21.29 | 21.35 | 20.16 | 20.28 | 1,871,753 | -0.94(-4.44%) |
Sep 28, 2020 | 21.96 | 22.01 | 20.72 | 21.23 | 1,467,116 | -0.19(-0.88%) |
Sep 25, 2020 | 21.68 | 21.78 | 21.27 | 21.41 | 724,154 | -0.06(-0.28%) |
Sep 24, 2020 | 21.15 | 21.76 | 20.91 | 21.47 | 1,028,490 | -0.04(-0.20%) |
Sep 23, 2020 | 22.37 | 22.48 | 21.41 | 21.52 | 1,250,577 | -0.89(-3.97%) |
Sep 22, 2020 | 22.34 | 22.47 | 21.83 | 22.41 | 1,129,521 | +0.16(+0.73%) |
Sep 21, 2020 | 22.64 | 22.68 | 21.47 | 22.24 | 1,925,229 | -0.75(-3.28%) |
Sep 18, 2020 | 23.58 | 23.62 | 22.78 | 23.00 | 2,299,463 | -0.59(-2.50%) |
Sep 17, 2020 | 22.68 | 23.70 | 22.60 | 23.59 | 1,645,876 | +0.27(+1.14%) |
Sep 16, 2020 | 23.37 | 23.62 | 22.99 | 23.32 | 1,369,446 | +0.10(+0.44%) |
Sep 15, 2020 | 23.05 | 23.47 | 22.60 | 23.22 | 1,956,375 | +0.53(+2.34%) |
Sep 14, 2020 | 22.40 | 23.02 | 22.32 | 22.69 | 1,773,110 | +0.62(+2.79%) |
Sep 11, 2020 | 22.18 | 22.33 | 21.44 | 22.07 | 1,590,498 | +0.15(+0.70%) |
Sep 10, 2020 | 23.48 | 23.49 | 21.83 | 21.92 | 1,922,893 | -1.23(-5.32%) |
Sep 09, 2020 | 22.79 | 23.29 | 22.40 | 23.15 | 1,497,830 | +0.74(+3.28%) |
Sep 08, 2020 | 22.05 | 22.68 | 21.65 | 22.42 | 2,345,158 | -0.74(-3.18%) |
Sep 04, 2020 | 22.26 | 23.49 | 21.42 | 23.15 | 2,502,175 | +0.21(+0.93%) |
Sep 03, 2020 | 24.56 | 24.68 | 21.83 | 22.94 | 3,491,151 | -2.29(-9.06%) |
Sep 02, 2020 | 25.62 | 26.21 | 24.94 | 25.22 | 3,121,971 | -0.09(-0.37%) |
Sep 01, 2020 | 24.59 | 25.39 | 24.56 | 25.32 | 3,340,060 | +0.74(+2.99%) |
Aug 31, 2020 | 24.78 | 24.93 | 24.32 | 24.58 | 3,188,006 | -0.07(-0.28%) |
Aug 28, 2020 | 23.99 | 24.73 | 23.90 | 24.65 | 2,191,623 | +0.52(+2.16%) |
Aug 27, 2020 | 23.97 | 24.15 | 23.65 | 24.13 | 2,083,679 | +0.28(+1.18%) |
Aug 26, 2020 | 23.26 | 24.05 | 23.20 | 23.85 | 3,743,357 | +0.64(+2.77%) |
Aug 25, 2020 | 22.63 | 23.42 | 22.00 | 23.20 | 3,109,553 | +0.57(+2.53%) |
Aug 24, 2020 | 21.37 | 22.79 | 21.34 | 22.63 | 3,895,825 | +1.50(+7.09%) |
Aug 21, 2020 | 21.18 | 21.46 | 21.01 | 21.13 | 907,704 | +0.09(+0.41%) |
Aug 20, 2020 | 21.23 | 21.75 | 21.00 | 21.05 | 1,503,996 | -0.21(-1.01%) |
Aug 19, 2020 | 21.83 | 22.13 | 21.15 | 21.26 | 2,116,087 | -0.56(-2.59%) |
Aug 18, 2020 | 21.39 | 22.38 | 21.33 | 21.83 | 2,297,495 | +0.60(+2.82%) |
Aug 17, 2020 | 21.00 | 21.39 | 20.77 | 21.23 | 2,138,120 | +0.58(+2.82%) |
Aug 14, 2020 | 20.95 | 21.12 | 20.54 | 20.64 | 3,648,460 | -0.51(-2.43%) |
Aug 13, 2020 | 21.65 | 22.20 | 20.78 | 21.16 | 3,189,838 | -0.86(-3.93%) |
Aug 12, 2020 | 20.70 | 22.02 | 20.47 | 22.02 | 3,550,264 | +1.43(+6.94%) |
Aug 11, 2020 | 20.67 | 21.29 | 19.12 | 20.59 | 7,271,301 | +0.02(+0.08%) |
Aug 10, 2020 | 23.49 | 24.47 | 19.96 | 20.58 | 8,239,209 | -2.24(-9.83%) |
Aug 07, 2020 | 22.84 | 23.70 | 22.32 | 22.82 | 2,889,606 | -1.16(-4.82%) |
Aug 06, 2020 | 23.60 | 24.37 | 23.54 | 23.97 | 5,497,593 | +0.81(+3.51%) |
Aug 05, 2020 | 23.97 | 24.08 | 22.75 | 23.16 | 7,102,814 | +1.67(+7.77%) |
Aug 04, 2020 | 20.79 | 21.59 | 20.79 | 21.49 | 2,622,554 | +0.91(+4.41%) |
Aug 03, 2020 | 21.01 | 21.15 | 20.28 | 20.58 | 2,576,970 | -0.23(-1.11%) |
Jul 31, 2020 | 20.29 | 21.06 | 20.05 | 20.82 | 3,851,172 | +0.76(+3.80%) |
Jul 30, 2020 | 19.81 | 20.13 | 19.68 | 20.05 | 1,451,711 | -0.03(-0.13%) |
Jul 29, 2020 | 19.80 | 20.34 | 19.58 | 20.08 | 1,495,555 | +0.58(+2.99%) |
Jul 28, 2020 | 19.27 | 20.25 | 19.05 | 19.50 | 2,232,642 | +0.35(+1.83%) |
Jul 27, 2020 | 19.29 | 19.41 | 18.86 | 19.15 | 1,286,686 | -0.09(-0.45%) |
Jul 24, 2020 | 18.87 | 19.36 | 18.53 | 19.23 | 2,416,767 | -0.27(-1.40%) |
Jul 23, 2020 | 20.54 | 20.71 | 19.39 | 19.51 | 2,917,065 | -0.86(-4.20%) |
Jul 22, 2020 | 20.83 | 21.25 | 19.91 | 20.36 | 3,364,097 | -1.01(-4.73%) |
Jul 21, 2020 | 21.23 | 22.63 | 21.22 | 21.37 | 8,701,876 | +0.13(+0.60%) |
Jul 20, 2020 | 20.95 | 21.72 | 20.80 | 21.24 | 2,721,645 | +0.46(+2.22%) |
Jul 17, 2020 | 20.25 | 20.98 | 20.07 | 20.78 | 2,885,049 | +0.62(+3.10%) |
Jul 16, 2020 | 19.26 | 20.32 | 19.10 | 20.16 | 2,045,985 | -0.16(-0.80%) |
Jul 15, 2020 | 20.54 | 20.62 | 19.48 | 20.32 | 2,855,149 | -0.20(-0.96%) |
Jul 14, 2020 | 19.47 | 20.53 | 18.96 | 20.52 | 3,282,287 | +0.20(+0.97%) |
Jul 13, 2020 | 21.40 | 21.80 | 20.29 | 20.32 | 2,405,017 | -0.56(-2.70%) |
Jul 10, 2020 | 20.64 | 21.07 | 20.38 | 20.88 | 2,261,725 | +0.08(+0.37%) |
Jul 09, 2020 | 20.70 | 21.17 | 20.33 | 20.81 | 5,247,424 | +0.56(+2.75%) |
Jul 08, 2020 | 19.51 | 20.49 | 19.27 | 20.25 | 4,055,089 | +1.06(+5.53%) |
Jul 07, 2020 | 19.19 | 19.45 | 18.64 | 19.19 | 3,125,493 | -0.05(-0.27%) |
Jul 06, 2020 | 17.46 | 19.26 | 17.31 | 19.24 | 6,552,893 | +2.57(+15.40%) |
Jul 02, 2020 | 16.98 | 17.12 | 16.54 | 16.67 | 2,178,304 | -0.01(-0.05%) |