Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.95 | 20.19 | 19.73 | 19.82 | 2,947,382 | -0.05(-0.26%) |
Sep 29, 2020 | 20.12 | 20.31 | 19.66 | 19.88 | 1,374,700 | -0.25(-1.24%) |
Sep 28, 2020 | 19.94 | 20.42 | 19.68 | 20.12 | 1,932,640 | +0.41(+2.10%) |
Sep 25, 2020 | 19.58 | 19.85 | 19.16 | 19.71 | 1,961,782 | +0.65(+3.44%) |
Sep 24, 2020 | 19.29 | 19.49 | 18.89 | 19.06 | 2,271,992 | -0.19(-0.98%) |
Sep 23, 2020 | 22.06 | 22.09 | 19.14 | 19.25 | 7,286,618 | -3.39(-14.99%) |
Sep 22, 2020 | 22.80 | 23.14 | 22.58 | 22.64 | 1,148,956 | -0.29(-1.28%) |
Sep 21, 2020 | 23.08 | 23.26 | 22.52 | 22.93 | 1,307,428 | -0.28(-1.19%) |
Sep 18, 2020 | 23.17 | 23.55 | 22.98 | 23.21 | 1,793,705 | +0.03(+0.15%) |
Sep 17, 2020 | 22.86 | 23.25 | 22.85 | 23.17 | 1,557,022 | +0.03(+0.15%) |
Sep 16, 2020 | 22.63 | 23.58 | 22.56 | 23.14 | 1,740,956 | +0.45(+1.97%) |
Sep 15, 2020 | 23.68 | 23.76 | 22.60 | 22.69 | 2,017,577 | -0.98(-4.15%) |
Sep 14, 2020 | 23.60 | 24.21 | 23.59 | 23.67 | 1,805,622 | +0.21(+0.88%) |
Sep 11, 2020 | 23.95 | 24.25 | 23.40 | 23.47 | 2,217,495 | -0.08(-0.33%) |
Sep 10, 2020 | 23.95 | 24.47 | 23.48 | 23.55 | 1,946,662 | -0.35(-1.48%) |
Sep 09, 2020 | 23.17 | 24.09 | 23.17 | 23.90 | 1,931,103 | +0.77(+3.31%) |
Sep 08, 2020 | 23.72 | 24.63 | 23.08 | 23.13 | 3,494,520 | -0.40(-1.72%) |
Sep 04, 2020 | 22.77 | 23.79 | 22.69 | 23.54 | 3,128,219 | +0.86(+3.80%) |
Sep 03, 2020 | 21.67 | 22.68 | 21.39 | 22.68 | 2,294,945 | +0.95(+4.36%) |
Sep 02, 2020 | 23.03 | 23.17 | 21.58 | 21.73 | 2,524,005 | -1.27(-5.51%) |
Sep 01, 2020 | 22.40 | 23.41 | 22.39 | 22.99 | 2,868,139 | +0.74(+3.33%) |
Aug 31, 2020 | 21.51 | 22.36 | 21.23 | 22.25 | 4,180,363 | +1.01(+4.74%) |
Aug 28, 2020 | 21.88 | 22.00 | 20.74 | 21.24 | 4,210,576 | -0.93(-4.19%) |
Aug 27, 2020 | 22.38 | 22.73 | 22.16 | 22.17 | 1,318,137 | -0.14(-0.65%) |
Aug 26, 2020 | 21.96 | 22.46 | 21.84 | 22.32 | 1,489,736 | +0.35(+1.59%) |
Aug 25, 2020 | 21.97 | 22.04 | 21.73 | 21.97 | 1,399,808 | +0.24(+1.10%) |
Aug 24, 2020 | 21.27 | 21.78 | 21.18 | 21.73 | 2,280,050 | +0.42(+1.96%) |
Aug 21, 2020 | 21.23 | 21.42 | 21.14 | 21.31 | 1,596,092 | +0.20(+0.93%) |
Aug 20, 2020 | 20.73 | 21.19 | 20.70 | 21.12 | 1,271,549 | +0.32(+1.52%) |
Aug 19, 2020 | 20.81 | 20.94 | 20.66 | 20.80 | 1,434,852 | -0.05(-0.25%) |
Aug 18, 2020 | 21.01 | 21.12 | 20.74 | 20.85 | 2,158,906 | -0.17(-0.81%) |
Aug 17, 2020 | 20.55 | 21.02 | 20.55 | 21.02 | 2,059,061 | +0.57(+2.80%) |
Aug 14, 2020 | 20.40 | 20.78 | 20.35 | 20.45 | 1,582,496 | +0.05(+0.25%) |
Aug 13, 2020 | 20.25 | 20.51 | 20.11 | 20.40 | 1,406,468 | +0.27(+1.36%) |
Aug 12, 2020 | 19.86 | 20.49 | 19.79 | 20.13 | 2,158,968 | +0.67(+3.42%) |
Aug 11, 2020 | 18.77 | 19.52 | 18.47 | 19.46 | 2,678,771 | +0.78(+4.16%) |
Aug 10, 2020 | 19.62 | 19.90 | 18.47 | 18.69 | 2,446,029 | -0.78(-4.03%) |
Aug 07, 2020 | 21.36 | 21.46 | 19.36 | 19.47 | 2,703,324 | -1.53(-7.27%) |
Aug 06, 2020 | 21.23 | 21.43 | 20.79 | 21.00 | 1,405,100 | -0.23(-1.08%) |
Aug 05, 2020 | 21.15 | 21.36 | 20.97 | 21.23 | 1,261,793 | +0.08(+0.36%) |
Aug 04, 2020 | 21.11 | 21.30 | 20.71 | 21.15 | 1,611,404 | +0.00(+0.00%) |
Aug 03, 2020 | 21.24 | 21.62 | 20.91 | 21.15 | 1,709,666 | -0.01(-0.04%) |
Jul 31, 2020 | 20.80 | 21.19 | 20.61 | 21.16 | 2,549,552 | +0.46(+2.23%) |
Jul 30, 2020 | 21.12 | 21.21 | 20.55 | 20.70 | 1,852,190 | -0.63(-2.96%) |
Jul 29, 2020 | 21.42 | 21.52 | 21.25 | 21.33 | 1,021,004 | -0.10(-0.48%) |
Jul 28, 2020 | 21.68 | 21.77 | 21.40 | 21.43 | 966,219 | -0.20(-0.95%) |
Jul 27, 2020 | 21.57 | 22.14 | 21.51 | 21.64 | 1,246,793 | +0.04(+0.20%) |
Jul 24, 2020 | 21.80 | 21.95 | 21.47 | 21.59 | 2,035,375 | -0.61(-2.77%) |
Jul 23, 2020 | 22.26 | 22.40 | 21.94 | 22.21 | 1,269,234 | -0.03(-0.15%) |
Jul 22, 2020 | 22.42 | 22.60 | 22.06 | 22.24 | 1,140,177 | -0.05(-0.23%) |
Jul 21, 2020 | 22.61 | 22.88 | 22.22 | 22.29 | 1,451,852 | -0.22(-0.99%) |
Jul 20, 2020 | 21.76 | 22.68 | 21.69 | 22.52 | 2,172,585 | +0.76(+3.49%) |
Jul 17, 2020 | 22.09 | 22.16 | 21.72 | 21.76 | 1,232,875 | -0.12(-0.55%) |
Jul 16, 2020 | 22.21 | 22.41 | 21.77 | 21.88 | 997,430 | -0.38(-1.72%) |
Jul 15, 2020 | 21.42 | 22.40 | 21.36 | 22.26 | 2,252,471 | +0.84(+3.92%) |
Jul 14, 2020 | 20.88 | 21.47 | 20.72 | 21.42 | 1,124,727 | +0.66(+3.19%) |
Jul 13, 2020 | 20.87 | 21.28 | 20.68 | 20.76 | 1,503,764 | -0.03(-0.12%) |
Jul 10, 2020 | 20.98 | 21.01 | 20.61 | 20.78 | 778,941 | -0.20(-0.94%) |
Jul 09, 2020 | 21.67 | 21.94 | 20.68 | 20.98 | 1,437,224 | -0.57(-2.65%) |
Jul 08, 2020 | 20.72 | 21.75 | 20.72 | 21.55 | 1,986,131 | +0.82(+3.95%) |
Jul 07, 2020 | 20.38 | 20.85 | 20.25 | 20.73 | 1,821,019 | +0.36(+1.78%) |
Jul 06, 2020 | 20.61 | 20.73 | 20.26 | 20.37 | 1,050,357 | -0.06(-0.31%) |
Jul 02, 2020 | 20.36 | 20.83 | 20.31 | 20.43 | 1,210,020 | +0.21(+1.05%) |