Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.05 | 21.62 | 20.59 | 20.81 | 1,884,644 | -0.08(-0.38%) |
Sep 29, 2020 | 21.99 | 22.21 | 20.70 | 20.89 | 1,414,438 | -1.20(-5.43%) |
Sep 28, 2020 | 20.78 | 22.26 | 20.73 | 22.09 | 1,782,729 | +1.68(+8.23%) |
Sep 25, 2020 | 20.42 | 20.76 | 20.15 | 20.41 | 1,317,600 | -0.02(-0.10%) |
Sep 24, 2020 | 20.30 | 20.90 | 20.03 | 20.43 | 2,383,186 | -0.12(-0.58%) |
Sep 23, 2020 | 21.36 | 21.69 | 20.51 | 20.55 | 1,665,602 | -0.55(-2.61%) |
Sep 22, 2020 | 21.52 | 21.52 | 20.74 | 21.10 | 2,030,062 | +0.08(+0.38%) |
Sep 21, 2020 | 21.12 | 21.35 | 20.34 | 21.02 | 1,966,214 | -0.88(-4.02%) |
Sep 18, 2020 | 22.73 | 22.73 | 21.45 | 21.90 | 2,811,400 | -0.71(-3.14%) |
Sep 17, 2020 | 22.79 | 23.13 | 22.51 | 22.61 | 1,192,248 | -0.56(-2.42%) |
Sep 16, 2020 | 23.35 | 23.56 | 23.04 | 23.17 | 1,293,010 | -0.01(-0.04%) |
Sep 15, 2020 | 23.87 | 23.87 | 22.79 | 23.18 | 1,856,365 | -0.52(-2.17%) |
Sep 14, 2020 | 23.04 | 24.11 | 23.04 | 23.70 | 2,471,358 | +1.05(+4.66%) |
Sep 11, 2020 | 23.30 | 23.30 | 22.48 | 22.64 | 2,879,500 | -0.67(-2.87%) |
Sep 10, 2020 | 25.15 | 25.41 | 23.06 | 23.31 | 3,722,093 | -1.49(-6.01%) |
Sep 09, 2020 | 24.74 | 25.00 | 24.39 | 24.80 | 1,991,232 | +0.08(+0.32%) |
Sep 08, 2020 | 23.98 | 24.85 | 23.73 | 24.72 | 2,206,472 | +0.31(+1.27%) |
Sep 04, 2020 | 24.19 | 24.58 | 23.64 | 24.41 | 1,982,900 | +0.56(+2.35%) |
Sep 03, 2020 | 23.80 | 24.25 | 23.29 | 23.85 | 2,292,715 | +0.04(+0.17%) |
Sep 02, 2020 | 23.45 | 23.88 | 22.90 | 23.81 | 2,234,333 | +0.38(+1.62%) |
Sep 01, 2020 | 23.46 | 23.76 | 23.00 | 23.43 | 1,817,926 | -0.11(-0.47%) |
Aug 31, 2020 | 23.89 | 24.11 | 23.40 | 23.54 | 2,447,156 | -0.27(-1.13%) |
Aug 28, 2020 | 24.00 | 24.13 | 23.33 | 23.81 | 3,205,600 | -0.24(-1.00%) |
Aug 27, 2020 | 25.44 | 25.89 | 23.95 | 24.05 | 4,265,234 | -1.20(-4.75%) |
Aug 26, 2020 | 25.00 | 26.90 | 24.56 | 25.25 | 15,619,683 | +4.45(+21.39%) |
Aug 25, 2020 | 20.09 | 21.08 | 19.67 | 20.80 | 5,281,783 | +0.48(+2.39%) |
Aug 24, 2020 | 19.10 | 20.33 | 19.00 | 20.32 | 2,493,426 | +1.46(+7.77%) |
Aug 21, 2020 | 18.93 | 19.31 | 18.59 | 18.85 | 1,670,000 | +0.01(+0.05%) |
Aug 20, 2020 | 19.42 | 19.46 | 18.81 | 18.84 | 1,650,613 | -0.86(-4.37%) |
Aug 19, 2020 | 19.25 | 19.98 | 19.07 | 19.70 | 1,607,613 | +0.27(+1.42%) |
Aug 18, 2020 | 19.45 | 19.59 | 18.10 | 19.43 | 2,720,134 | -0.37(-1.87%) |
Aug 17, 2020 | 20.33 | 20.34 | 19.76 | 19.80 | 2,183,226 | -0.24(-1.22%) |
Aug 14, 2020 | 19.30 | 20.51 | 19.07 | 20.04 | 2,312,200 | +0.68(+3.51%) |
Aug 13, 2020 | 19.05 | 19.39 | 18.94 | 19.36 | 1,472,320 | +0.17(+0.89%) |
Aug 12, 2020 | 19.68 | 19.79 | 18.72 | 19.19 | 2,086,675 | -0.23(-1.18%) |
Aug 11, 2020 | 19.97 | 20.34 | 19.36 | 19.42 | 3,248,111 | -0.03(-0.15%) |
Aug 10, 2020 | 19.60 | 19.85 | 18.78 | 19.45 | 3,529,450 | +0.14(+0.73%) |
Aug 07, 2020 | 19.07 | 19.43 | 18.84 | 19.31 | 1,799,800 | +0.16(+0.84%) |
Aug 06, 2020 | 19.11 | 19.31 | 18.61 | 19.15 | 2,795,173 | +0.18(+0.95%) |
Aug 05, 2020 | 18.83 | 19.03 | 18.23 | 18.97 | 1,828,897 | +0.58(+3.15%) |
Aug 04, 2020 | 17.60 | 18.41 | 17.46 | 18.39 | 2,504,330 | +0.78(+4.43%) |
Aug 03, 2020 | 16.69 | 17.77 | 16.40 | 17.61 | 3,291,850 | +1.07(+6.47%) |
Jul 31, 2020 | 16.27 | 16.57 | 15.85 | 16.54 | 1,815,000 | +0.29(+1.78%) |
Jul 30, 2020 | 17.05 | 17.16 | 16.11 | 16.25 | 2,014,500 | -1.08(-6.23%) |
Jul 29, 2020 | 15.98 | 17.35 | 15.75 | 17.33 | 3,625,619 | +1.59(+10.10%) |
Jul 28, 2020 | 15.45 | 16.02 | 15.45 | 15.74 | 2,012,952 | +0.33(+2.14%) |
Jul 27, 2020 | 15.38 | 15.54 | 14.90 | 15.41 | 2,231,889 | -0.01(-0.06%) |
Jul 24, 2020 | 16.06 | 16.27 | 15.36 | 15.42 | 1,747,200 | -0.62(-3.87%) |
Jul 23, 2020 | 15.79 | 16.36 | 15.66 | 16.04 | 1,883,614 | +0.13(+0.82%) |
Jul 22, 2020 | 15.77 | 15.94 | 15.35 | 15.91 | 1,919,545 | -0.10(-0.62%) |
Jul 21, 2020 | 15.48 | 16.08 | 15.29 | 16.01 | 1,885,400 | +0.75(+4.91%) |
Jul 20, 2020 | 15.58 | 15.72 | 14.90 | 15.26 | 3,761,849 | -1.13(-6.89%) |
Jul 17, 2020 | 16.92 | 16.93 | 16.35 | 16.39 | 1,325,900 | -0.50(-2.96%) |
Jul 16, 2020 | 17.06 | 17.55 | 16.84 | 16.89 | 1,423,399 | -0.38(-2.20%) |
Jul 15, 2020 | 16.65 | 17.32 | 16.33 | 17.27 | 2,086,152 | +1.31(+8.21%) |
Jul 14, 2020 | 16.18 | 16.18 | 15.65 | 15.96 | 1,975,760 | -0.28(-1.72%) |
Jul 13, 2020 | 16.80 | 16.80 | 16.16 | 16.24 | 1,646,727 | -0.26(-1.55%) |
Jul 10, 2020 | 16.70 | 17.15 | 16.41 | 16.50 | 1,965,700 | -0.27(-1.58%) |
Jul 09, 2020 | 17.36 | 17.37 | 16.33 | 16.76 | 2,903,570 | -0.77(-4.39%) |
Jul 08, 2020 | 16.37 | 17.54 | 16.07 | 17.53 | 2,884,766 | +1.03(+6.24%) |
Jul 07, 2020 | 16.31 | 16.82 | 16.18 | 16.50 | 2,795,904 | -0.11(-0.66%) |
Jul 06, 2020 | 15.75 | 16.74 | 15.70 | 16.61 | 3,640,080 | +1.27(+8.28%) |
Jul 02, 2020 | 15.40 | 15.66 | 14.97 | 15.34 | 1,803,700 | +0.28(+1.86%) |