Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.74 | 21.26 | 20.18 | 20.25 | 7,656,319 | -0.54(-2.59%) |
Sep 29, 2020 | 20.75 | 20.97 | 20.44 | 20.79 | 7,481,082 | +0.51(+2.54%) |
Sep 28, 2020 | 19.86 | 20.47 | 19.70 | 20.27 | 5,089,556 | +0.78(+4.00%) |
Sep 25, 2020 | 18.82 | 19.55 | 18.79 | 19.49 | 4,500,332 | +0.41(+2.16%) |
Sep 24, 2020 | 19.21 | 19.48 | 18.15 | 19.08 | 7,060,092 | -0.05(-0.24%) |
Sep 23, 2020 | 20.07 | 20.39 | 19.11 | 19.13 | 6,168,337 | -0.88(-4.40%) |
Sep 22, 2020 | 20.88 | 21.33 | 19.94 | 20.01 | 5,911,851 | -0.60(-2.91%) |
Sep 21, 2020 | 20.59 | 21.00 | 20.10 | 20.61 | 6,751,844 | -0.86(-3.99%) |
Sep 18, 2020 | 21.65 | 21.72 | 21.18 | 21.47 | 10,578,776 | -0.38(-1.75%) |
Sep 17, 2020 | 21.36 | 22.07 | 21.05 | 21.85 | 5,663,041 | -0.03(-0.14%) |
Sep 16, 2020 | 20.67 | 22.18 | 20.62 | 21.88 | 5,954,972 | +1.39(+6.77%) |
Sep 15, 2020 | 21.32 | 21.54 | 20.31 | 20.49 | 6,582,293 | -0.79(-3.70%) |
Sep 14, 2020 | 20.72 | 21.53 | 20.53 | 21.28 | 5,260,105 | +0.75(+3.64%) |
Sep 11, 2020 | 20.38 | 20.70 | 20.16 | 20.53 | 4,178,064 | +0.24(+1.19%) |
Sep 10, 2020 | 20.77 | 20.92 | 20.27 | 20.29 | 4,093,363 | -0.35(-1.70%) |
Sep 09, 2020 | 20.60 | 20.83 | 20.37 | 20.64 | 3,656,105 | +0.26(+1.26%) |
Sep 08, 2020 | 20.53 | 20.65 | 19.90 | 20.38 | 5,707,106 | -0.48(-2.28%) |
Sep 04, 2020 | 21.14 | 21.43 | 20.36 | 20.86 | 4,395,261 | -0.12(-0.56%) |
Sep 03, 2020 | 21.28 | 21.71 | 20.71 | 20.98 | 5,056,187 | -0.31(-1.46%) |
Sep 02, 2020 | 21.07 | 21.57 | 20.97 | 21.29 | 3,852,634 | +0.12(+0.59%) |
Sep 01, 2020 | 21.24 | 21.45 | 20.94 | 21.16 | 4,162,274 | -0.26(-1.20%) |
Aug 31, 2020 | 21.84 | 21.86 | 21.26 | 21.42 | 4,485,914 | -0.47(-2.14%) |
Aug 28, 2020 | 21.54 | 22.02 | 21.24 | 21.89 | 4,301,737 | +0.81(+3.85%) |
Aug 27, 2020 | 20.75 | 21.18 | 20.72 | 21.08 | 4,064,484 | +0.37(+1.81%) |
Aug 26, 2020 | 21.23 | 21.31 | 20.62 | 20.70 | 5,363,734 | -0.55(-2.57%) |
Aug 25, 2020 | 21.51 | 21.72 | 20.66 | 21.25 | 5,435,349 | +0.00(+0.00%) |
Aug 24, 2020 | 21.05 | 21.43 | 20.72 | 21.25 | 4,547,939 | +0.30(+1.41%) |
Aug 21, 2020 | 21.32 | 21.32 | 20.64 | 20.95 | 4,940,756 | -0.52(-2.43%) |
Aug 20, 2020 | 21.44 | 21.71 | 21.23 | 21.47 | 3,802,458 | -0.24(-1.11%) |
Aug 19, 2020 | 21.89 | 22.25 | 21.62 | 21.72 | 3,470,846 | -0.17(-0.78%) |
Aug 18, 2020 | 22.59 | 22.71 | 21.80 | 21.89 | 6,953,545 | -0.70(-3.11%) |
Aug 17, 2020 | 22.98 | 23.13 | 22.53 | 22.59 | 4,044,672 | -0.40(-1.73%) |
Aug 14, 2020 | 22.46 | 23.35 | 22.29 | 22.99 | 4,074,020 | +0.53(+2.36%) |
Aug 13, 2020 | 23.20 | 23.36 | 22.28 | 22.46 | 5,533,128 | -0.88(-3.77%) |
Aug 12, 2020 | 23.89 | 24.23 | 23.14 | 23.34 | 7,541,142 | -0.07(-0.30%) |
Aug 11, 2020 | 24.16 | 24.32 | 23.40 | 23.41 | 6,737,655 | -0.15(-0.63%) |
Aug 10, 2020 | 23.14 | 23.95 | 23.11 | 23.56 | 4,966,158 | +0.58(+2.54%) |
Aug 07, 2020 | 22.42 | 23.04 | 22.29 | 22.97 | 3,937,004 | +0.28(+1.24%) |
Aug 06, 2020 | 23.59 | 23.75 | 22.63 | 22.69 | 7,274,114 | -1.08(-4.53%) |
Aug 05, 2020 | 23.39 | 24.44 | 22.82 | 23.77 | 10,491,394 | +1.01(+4.45%) |
Aug 04, 2020 | 21.85 | 22.94 | 21.82 | 22.75 | 5,624,770 | +0.83(+3.80%) |
Aug 03, 2020 | 21.60 | 22.16 | 21.46 | 21.92 | 4,924,056 | +0.16(+0.75%) |
Jul 31, 2020 | 21.83 | 22.12 | 21.08 | 21.76 | 9,278,543 | -0.15(-0.69%) |
Jul 30, 2020 | 21.84 | 22.24 | 21.55 | 21.91 | 7,653,253 | -0.51(-2.29%) |
Jul 29, 2020 | 20.74 | 22.45 | 20.14 | 22.42 | 14,264,340 | +1.25(+5.92%) |
Jul 28, 2020 | 21.12 | 21.55 | 20.97 | 21.17 | 7,535,002 | +0.03(+0.14%) |
Jul 27, 2020 | 21.62 | 21.78 | 20.94 | 21.14 | 9,090,496 | -0.53(-2.44%) |
Jul 24, 2020 | 21.91 | 22.13 | 21.58 | 21.67 | 4,331,509 | -0.18(-0.83%) |
Jul 23, 2020 | 22.59 | 22.59 | 21.41 | 21.85 | 8,823,145 | -0.41(-1.83%) |
Jul 22, 2020 | 21.72 | 22.30 | 21.40 | 22.25 | 5,499,760 | -0.36(-1.60%) |
Jul 21, 2020 | 21.74 | 22.91 | 21.70 | 22.62 | 7,094,282 | +1.31(+6.12%) |
Jul 20, 2020 | 21.59 | 22.02 | 21.26 | 21.31 | 3,915,169 | -0.32(-1.46%) |
Jul 17, 2020 | 21.86 | 22.18 | 21.41 | 21.63 | 4,660,654 | -0.14(-0.62%) |
Jul 16, 2020 | 21.51 | 22.01 | 21.05 | 21.76 | 5,302,177 | +0.02(+0.07%) |
Jul 15, 2020 | 21.24 | 21.96 | 21.15 | 21.75 | 9,065,347 | +1.21(+5.91%) |
Jul 14, 2020 | 19.89 | 20.59 | 19.75 | 20.53 | 7,731,298 | +0.48(+2.37%) |
Jul 13, 2020 | 20.48 | 20.74 | 19.83 | 20.06 | 8,884,122 | -0.10(-0.49%) |
Jul 10, 2020 | 19.65 | 20.29 | 19.34 | 20.16 | 7,958,863 | +0.43(+2.18%) |
Jul 09, 2020 | 20.75 | 20.75 | 19.49 | 19.73 | 8,513,118 | -0.94(-4.56%) |
Jul 08, 2020 | 20.74 | 21.07 | 20.11 | 20.67 | 9,630,270 | -0.14(-0.65%) |
Jul 07, 2020 | 20.93 | 21.69 | 20.39 | 20.81 | 11,955,131 | -0.54(-2.51%) |
Jul 06, 2020 | 24.86 | 24.94 | 21.03 | 21.34 | 20,216,494 | -2.91(-12.01%) |
Jul 02, 2020 | 24.89 | 25.25 | 24.14 | 24.25 | 4,664,896 | -0.02(-0.09%) |