Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.52 | 19.66 | 19.37 | 19.41 | 4,369,265 | +0.04(+0.18%) |
Sep 29, 2020 | 19.38 | 19.52 | 19.05 | 19.37 | 3,250,596 | +0.10(+0.50%) |
Sep 28, 2020 | 19.57 | 19.65 | 19.27 | 19.28 | 4,126,047 | -0.26(-1.31%) |
Sep 25, 2020 | 18.98 | 19.58 | 18.94 | 19.53 | 3,159,907 | +0.43(+2.26%) |
Sep 24, 2020 | 19.05 | 19.24 | 18.77 | 19.10 | 2,419,547 | +0.04(+0.19%) |
Sep 23, 2020 | 19.75 | 19.87 | 19.05 | 19.06 | 4,229,905 | -0.41(-2.13%) |
Sep 22, 2020 | 19.61 | 19.71 | 19.31 | 19.48 | 2,924,879 | -0.11(-0.54%) |
Sep 21, 2020 | 19.25 | 19.70 | 18.94 | 19.58 | 4,469,404 | +0.19(+1.00%) |
Sep 18, 2020 | 19.69 | 19.98 | 19.33 | 19.39 | 6,324,688 | -0.39(-1.96%) |
Sep 17, 2020 | 19.57 | 19.80 | 19.40 | 19.78 | 3,376,970 | +0.14(+0.72%) |
Sep 16, 2020 | 19.51 | 19.87 | 19.50 | 19.64 | 5,357,131 | +0.13(+0.68%) |
Sep 15, 2020 | 19.79 | 19.95 | 19.40 | 19.50 | 3,678,644 | -0.24(-1.21%) |
Sep 14, 2020 | 19.57 | 19.90 | 19.54 | 19.74 | 4,371,509 | +0.30(+1.54%) |
Sep 11, 2020 | 19.33 | 19.52 | 19.20 | 19.44 | 2,572,157 | +0.14(+0.73%) |
Sep 10, 2020 | 19.40 | 19.50 | 19.28 | 19.30 | 2,929,960 | -0.20(-1.04%) |
Sep 09, 2020 | 19.52 | 19.79 | 19.40 | 19.50 | 3,001,004 | +0.12(+0.64%) |
Sep 08, 2020 | 19.68 | 19.70 | 19.21 | 19.38 | 3,459,602 | -0.27(-1.39%) |
Sep 04, 2020 | 19.81 | 20.08 | 19.54 | 19.65 | 3,243,336 | -0.12(-0.62%) |
Sep 03, 2020 | 19.81 | 20.18 | 19.55 | 19.78 | 3,637,942 | +0.13(+0.67%) |
Sep 02, 2020 | 18.88 | 19.74 | 18.86 | 19.65 | 5,160,173 | +0.78(+4.11%) |
Sep 01, 2020 | 19.45 | 19.45 | 18.80 | 18.87 | 3,712,619 | -0.68(-3.47%) |
Aug 31, 2020 | 19.63 | 19.78 | 19.40 | 19.55 | 3,525,553 | -0.17(-0.85%) |
Aug 28, 2020 | 19.63 | 19.75 | 19.28 | 19.72 | 3,083,051 | +0.15(+0.77%) |
Aug 27, 2020 | 19.66 | 19.78 | 19.36 | 19.57 | 3,768,599 | -0.01(-0.04%) |
Aug 26, 2020 | 19.93 | 19.95 | 19.49 | 19.58 | 3,147,671 | -0.49(-2.42%) |
Aug 25, 2020 | 20.33 | 20.33 | 19.99 | 20.06 | 2,490,437 | -0.26(-1.26%) |
Aug 24, 2020 | 20.06 | 20.33 | 19.84 | 20.32 | 3,636,946 | +0.27(+1.36%) |
Aug 21, 2020 | 20.36 | 20.36 | 19.93 | 20.04 | 3,168,295 | -0.22(-1.09%) |
Aug 20, 2020 | 20.54 | 20.63 | 20.19 | 20.26 | 3,676,492 | -0.41(-2.01%) |
Aug 19, 2020 | 20.84 | 20.84 | 20.59 | 20.68 | 2,221,833 | -0.12(-0.59%) |
Aug 18, 2020 | 21.13 | 21.19 | 20.68 | 20.80 | 2,448,423 | -0.34(-1.59%) |
Aug 17, 2020 | 21.29 | 21.43 | 21.13 | 21.14 | 2,138,848 | -0.14(-0.66%) |
Aug 14, 2020 | 21.46 | 21.47 | 21.22 | 21.28 | 1,704,984 | -0.20(-0.94%) |
Aug 13, 2020 | 21.67 | 21.79 | 21.38 | 21.48 | 2,619,810 | -0.35(-1.62%) |
Aug 12, 2020 | 21.60 | 21.86 | 21.45 | 21.83 | 3,276,284 | +0.41(+1.89%) |
Aug 11, 2020 | 22.01 | 22.01 | 21.32 | 21.43 | 3,308,225 | -0.46(-2.10%) |
Aug 10, 2020 | 21.90 | 22.00 | 21.64 | 21.89 | 3,142,110 | +0.05(+0.24%) |
Aug 07, 2020 | 21.33 | 22.12 | 21.33 | 21.83 | 3,892,639 | +0.36(+1.68%) |
Aug 06, 2020 | 21.34 | 21.54 | 21.09 | 21.47 | 3,226,614 | -0.02(-0.08%) |
Aug 05, 2020 | 21.70 | 22.17 | 21.15 | 21.49 | 4,651,821 | +0.19(+0.87%) |
Aug 04, 2020 | 21.05 | 21.48 | 21.05 | 21.30 | 3,730,034 | +0.15(+0.71%) |
Aug 03, 2020 | 21.49 | 21.52 | 20.97 | 21.15 | 2,549,982 | -0.41(-1.92%) |
Jul 31, 2020 | 21.56 | 21.67 | 21.20 | 21.57 | 2,919,706 | -0.04(-0.16%) |
Jul 30, 2020 | 21.46 | 21.61 | 21.24 | 21.60 | 2,132,117 | -0.05(-0.24%) |
Jul 29, 2020 | 21.66 | 21.70 | 21.44 | 21.66 | 2,017,248 | +0.08(+0.37%) |
Jul 28, 2020 | 21.13 | 21.71 | 21.12 | 21.58 | 2,060,771 | +0.34(+1.61%) |
Jul 27, 2020 | 21.43 | 21.43 | 21.12 | 21.24 | 1,626,503 | -0.23(-1.06%) |
Jul 24, 2020 | 21.76 | 22.14 | 21.35 | 21.46 | 3,112,167 | -0.18(-0.81%) |
Jul 23, 2020 | 21.55 | 21.71 | 21.40 | 21.64 | 4,069,017 | +0.09(+0.41%) |
Jul 22, 2020 | 20.79 | 21.71 | 20.57 | 21.55 | 3,881,737 | +0.73(+3.49%) |
Jul 21, 2020 | 20.73 | 21.17 | 20.72 | 20.83 | 3,527,125 | +0.05(+0.25%) |
Jul 20, 2020 | 21.19 | 21.19 | 20.75 | 20.77 | 2,899,209 | -0.52(-2.42%) |
Jul 17, 2020 | 20.98 | 21.35 | 20.90 | 21.29 | 2,134,799 | +0.43(+2.05%) |
Jul 16, 2020 | 20.77 | 21.13 | 20.70 | 20.86 | 2,000,132 | +0.11(+0.55%) |
Jul 15, 2020 | 20.97 | 21.20 | 20.72 | 20.75 | 3,556,920 | -0.03(-0.13%) |
Jul 14, 2020 | 21.06 | 21.22 | 20.65 | 20.77 | 6,293,400 | -0.24(-1.12%) |
Jul 13, 2020 | 20.63 | 21.11 | 20.56 | 21.01 | 6,434,752 | +0.39(+1.91%) |
Jul 10, 2020 | 20.02 | 20.66 | 20.02 | 20.62 | 3,510,706 | +0.54(+2.70%) |
Jul 09, 2020 | 20.28 | 20.37 | 19.79 | 20.07 | 3,299,519 | -0.38(-1.84%) |
Jul 08, 2020 | 20.38 | 20.51 | 20.19 | 20.45 | 4,293,550 | +0.04(+0.21%) |
Jul 07, 2020 | 20.14 | 20.47 | 20.04 | 20.41 | 3,647,981 | +0.04(+0.17%) |
Jul 06, 2020 | 20.55 | 20.80 | 20.07 | 20.37 | 2,945,511 | -0.06(-0.30%) |
Jul 02, 2020 | 20.64 | 20.80 | 20.38 | 20.43 | 2,691,107 | -0.09(-0.43%) |