Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.74 | 19.97 | 19.52 | 19.62 | 2,978,435 | -0.05(-0.26%) |
Sep 29, 2020 | 19.92 | 20.09 | 19.46 | 19.67 | 1,389,184 | -0.25(-1.24%) |
Sep 28, 2020 | 19.73 | 20.20 | 19.47 | 19.92 | 1,953,002 | +0.41(+2.10%) |
Sep 25, 2020 | 19.38 | 19.65 | 18.96 | 19.51 | 1,982,450 | +0.65(+3.44%) |
Sep 24, 2020 | 19.09 | 19.28 | 18.70 | 18.86 | 2,295,929 | -0.19(-0.98%) |
Sep 23, 2020 | 21.83 | 21.86 | 18.94 | 19.05 | 7,363,387 | -3.36(-14.99%) |
Sep 22, 2020 | 22.57 | 22.90 | 22.34 | 22.40 | 1,161,061 | -0.29(-1.28%) |
Sep 21, 2020 | 22.84 | 23.02 | 22.29 | 22.69 | 1,321,203 | -0.27(-1.19%) |
Sep 18, 2020 | 22.93 | 23.31 | 22.74 | 22.97 | 1,812,603 | +0.03(+0.15%) |
Sep 17, 2020 | 22.62 | 23.01 | 22.61 | 22.93 | 1,573,426 | +0.03(+0.15%) |
Sep 16, 2020 | 22.40 | 23.33 | 22.33 | 22.90 | 1,759,298 | +0.44(+1.97%) |
Sep 15, 2020 | 23.44 | 23.51 | 22.36 | 22.46 | 2,038,833 | -0.97(-4.15%) |
Sep 14, 2020 | 23.35 | 23.96 | 23.34 | 23.43 | 1,824,645 | +0.20(+0.88%) |
Sep 11, 2020 | 23.70 | 23.99 | 23.15 | 23.22 | 2,240,858 | -0.08(-0.33%) |
Sep 10, 2020 | 23.70 | 24.21 | 23.23 | 23.30 | 1,967,171 | -0.35(-1.48%) |
Sep 09, 2020 | 22.93 | 23.84 | 22.93 | 23.65 | 1,951,449 | +0.76(+3.31%) |
Sep 08, 2020 | 23.47 | 24.37 | 22.84 | 22.89 | 3,531,337 | -0.40(-1.72%) |
Sep 04, 2020 | 22.53 | 23.54 | 22.46 | 23.29 | 3,161,176 | +0.85(+3.80%) |
Sep 03, 2020 | 21.44 | 22.45 | 21.17 | 22.44 | 2,319,123 | +0.94(+4.36%) |
Sep 02, 2020 | 22.79 | 22.93 | 21.36 | 21.50 | 2,550,597 | -1.25(-5.51%) |
Sep 01, 2020 | 22.17 | 23.16 | 22.16 | 22.75 | 2,898,357 | +0.73(+3.33%) |
Aug 31, 2020 | 21.29 | 22.12 | 21.01 | 22.02 | 4,224,405 | +1.00(+4.74%) |
Aug 28, 2020 | 21.65 | 21.77 | 20.53 | 21.02 | 4,254,936 | -0.92(-4.19%) |
Aug 27, 2020 | 22.15 | 22.49 | 21.93 | 21.94 | 1,332,024 | -0.14(-0.65%) |
Aug 26, 2020 | 21.73 | 22.22 | 21.61 | 22.09 | 1,505,431 | +0.35(+1.59%) |
Aug 25, 2020 | 21.74 | 21.81 | 21.50 | 21.74 | 1,414,556 | +0.24(+1.10%) |
Aug 24, 2020 | 21.05 | 21.56 | 20.96 | 21.50 | 2,304,072 | +0.41(+1.96%) |
Aug 21, 2020 | 21.01 | 21.20 | 20.92 | 21.09 | 1,612,908 | +0.19(+0.93%) |
Aug 20, 2020 | 20.52 | 20.96 | 20.48 | 20.90 | 1,284,945 | +0.31(+1.52%) |
Aug 19, 2020 | 20.59 | 20.72 | 20.45 | 20.58 | 1,449,969 | -0.05(-0.25%) |
Aug 18, 2020 | 20.80 | 20.90 | 20.53 | 20.64 | 2,181,652 | -0.17(-0.81%) |
Aug 17, 2020 | 20.34 | 20.80 | 20.33 | 20.80 | 2,080,754 | +0.57(+2.80%) |
Aug 14, 2020 | 20.19 | 20.56 | 20.13 | 20.24 | 1,599,169 | +0.05(+0.25%) |
Aug 13, 2020 | 20.04 | 20.30 | 19.90 | 20.19 | 1,421,286 | +0.27(+1.36%) |
Aug 12, 2020 | 19.66 | 20.27 | 19.59 | 19.92 | 2,181,714 | +0.66(+3.42%) |
Aug 11, 2020 | 18.57 | 19.32 | 18.28 | 19.26 | 2,706,993 | +0.77(+4.16%) |
Aug 10, 2020 | 19.41 | 19.69 | 18.28 | 18.49 | 2,471,800 | -0.78(-4.03%) |
Aug 07, 2020 | 21.13 | 21.23 | 19.16 | 19.27 | 2,731,805 | -1.51(-7.27%) |
Aug 06, 2020 | 21.01 | 21.21 | 20.58 | 20.78 | 1,419,904 | -0.23(-1.08%) |
Aug 05, 2020 | 20.93 | 21.13 | 20.75 | 21.01 | 1,275,087 | +0.08(+0.36%) |
Aug 04, 2020 | 20.89 | 21.07 | 20.49 | 20.93 | 1,628,381 | +0.00(+0.00%) |
Aug 03, 2020 | 21.02 | 21.39 | 20.69 | 20.93 | 1,727,678 | -0.01(-0.04%) |
Jul 31, 2020 | 20.58 | 20.97 | 20.39 | 20.94 | 2,576,413 | +0.46(+2.23%) |
Jul 30, 2020 | 20.90 | 20.99 | 20.34 | 20.48 | 1,871,704 | -0.62(-2.96%) |
Jul 29, 2020 | 21.20 | 21.30 | 21.03 | 21.11 | 1,031,761 | -0.10(-0.48%) |
Jul 28, 2020 | 21.45 | 21.55 | 21.18 | 21.21 | 976,399 | -0.20(-0.95%) |
Jul 27, 2020 | 21.34 | 21.91 | 21.29 | 21.41 | 1,259,929 | +0.04(+0.20%) |
Jul 24, 2020 | 21.57 | 21.72 | 21.24 | 21.37 | 2,056,819 | -0.61(-2.77%) |
Jul 23, 2020 | 22.03 | 22.16 | 21.71 | 21.98 | 1,282,606 | -0.03(-0.15%) |
Jul 22, 2020 | 22.19 | 22.37 | 21.83 | 22.01 | 1,152,189 | -0.05(-0.23%) |
Jul 21, 2020 | 22.37 | 22.64 | 21.99 | 22.06 | 1,467,148 | -0.22(-0.99%) |
Jul 20, 2020 | 21.53 | 22.44 | 21.46 | 22.28 | 2,195,475 | +0.75(+3.49%) |
Jul 17, 2020 | 21.86 | 21.93 | 21.50 | 21.53 | 1,245,864 | -0.12(-0.55%) |
Jul 16, 2020 | 21.98 | 22.17 | 21.55 | 21.65 | 1,007,938 | -0.38(-1.72%) |
Jul 15, 2020 | 21.19 | 22.17 | 21.14 | 22.03 | 2,276,202 | +0.83(+3.92%) |
Jul 14, 2020 | 20.66 | 21.24 | 20.51 | 21.20 | 1,136,576 | +0.65(+3.19%) |
Jul 13, 2020 | 20.65 | 21.06 | 20.47 | 20.54 | 1,519,607 | -0.03(-0.12%) |
Jul 10, 2020 | 20.76 | 20.79 | 20.40 | 20.57 | 787,148 | -0.19(-0.94%) |
Jul 09, 2020 | 21.45 | 21.71 | 20.47 | 20.76 | 1,452,366 | -0.57(-2.65%) |
Jul 08, 2020 | 20.51 | 21.52 | 20.51 | 21.33 | 2,007,056 | +0.81(+3.95%) |
Jul 07, 2020 | 20.17 | 20.64 | 20.04 | 20.52 | 1,840,205 | +0.36(+1.78%) |
Jul 06, 2020 | 20.39 | 20.52 | 20.04 | 20.16 | 1,061,423 | -0.06(-0.31%) |
Jul 02, 2020 | 20.15 | 20.61 | 20.10 | 20.22 | 1,222,768 | +0.21(+1.05%) |