Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.00 | 21.52 | 20.43 | 20.50 | 7,563,225 | -0.54(-2.59%) |
Sep 29, 2020 | 21.01 | 21.23 | 20.69 | 21.04 | 7,390,119 | +0.52(+2.54%) |
Sep 28, 2020 | 20.11 | 20.72 | 19.94 | 20.52 | 5,027,671 | +0.79(+4.00%) |
Sep 25, 2020 | 19.05 | 19.79 | 19.02 | 19.73 | 4,445,612 | +0.42(+2.16%) |
Sep 24, 2020 | 19.45 | 19.72 | 18.37 | 19.32 | 6,974,247 | -0.05(-0.24%) |
Sep 23, 2020 | 20.32 | 20.64 | 19.35 | 19.36 | 6,093,336 | -0.89(-4.40%) |
Sep 22, 2020 | 21.14 | 21.60 | 20.18 | 20.26 | 5,839,968 | -0.61(-2.91%) |
Sep 21, 2020 | 20.85 | 21.26 | 20.35 | 20.86 | 6,669,747 | -0.87(-3.99%) |
Sep 18, 2020 | 21.91 | 21.99 | 21.44 | 21.73 | 10,450,147 | -0.39(-1.75%) |
Sep 17, 2020 | 21.62 | 22.35 | 21.31 | 22.12 | 5,594,184 | -0.03(-0.14%) |
Sep 16, 2020 | 20.93 | 22.46 | 20.88 | 22.15 | 5,882,565 | +1.40(+6.77%) |
Sep 15, 2020 | 21.58 | 21.81 | 20.56 | 20.74 | 6,502,257 | -0.80(-3.70%) |
Sep 14, 2020 | 20.97 | 21.79 | 20.78 | 21.54 | 5,196,147 | +0.76(+3.64%) |
Sep 11, 2020 | 20.63 | 20.95 | 20.41 | 20.78 | 4,127,262 | +0.24(+1.19%) |
Sep 10, 2020 | 21.02 | 21.18 | 20.52 | 20.54 | 4,043,591 | -0.36(-1.70%) |
Sep 09, 2020 | 20.86 | 21.08 | 20.62 | 20.89 | 3,611,650 | +0.26(+1.26%) |
Sep 08, 2020 | 20.78 | 20.90 | 20.14 | 20.63 | 5,637,712 | -0.48(-2.28%) |
Sep 04, 2020 | 21.40 | 21.69 | 20.61 | 21.12 | 4,341,818 | -0.12(-0.56%) |
Sep 03, 2020 | 21.54 | 21.98 | 20.97 | 21.23 | 4,994,708 | -0.32(-1.46%) |
Sep 02, 2020 | 21.33 | 21.83 | 21.23 | 21.55 | 3,805,789 | +0.13(+0.59%) |
Sep 01, 2020 | 21.50 | 21.72 | 21.19 | 21.42 | 4,111,664 | -0.26(-1.20%) |
Aug 31, 2020 | 22.11 | 22.13 | 21.52 | 21.68 | 4,431,369 | -0.47(-2.14%) |
Aug 28, 2020 | 21.80 | 22.30 | 21.50 | 22.16 | 4,249,431 | +0.82(+3.85%) |
Aug 27, 2020 | 21.01 | 21.44 | 20.97 | 21.34 | 4,015,063 | +0.38(+1.81%) |
Aug 26, 2020 | 21.49 | 21.57 | 20.88 | 20.96 | 5,298,515 | -0.55(-2.57%) |
Aug 25, 2020 | 21.78 | 21.98 | 20.91 | 21.51 | 5,369,259 | +0.00(+0.00%) |
Aug 24, 2020 | 21.30 | 21.69 | 20.97 | 21.51 | 4,492,640 | +0.30(+1.41%) |
Aug 21, 2020 | 21.58 | 21.58 | 20.89 | 21.21 | 4,880,681 | -0.53(-2.43%) |
Aug 20, 2020 | 21.70 | 21.98 | 21.49 | 21.74 | 3,756,223 | -0.24(-1.11%) |
Aug 19, 2020 | 22.16 | 22.53 | 21.89 | 21.98 | 3,428,644 | -0.17(-0.78%) |
Aug 18, 2020 | 22.87 | 22.99 | 22.07 | 22.16 | 6,868,995 | -0.71(-3.11%) |
Aug 17, 2020 | 23.26 | 23.42 | 22.81 | 22.87 | 3,995,492 | -0.40(-1.73%) |
Aug 14, 2020 | 22.74 | 23.63 | 22.56 | 23.27 | 4,024,483 | +0.54(+2.36%) |
Aug 13, 2020 | 23.48 | 23.65 | 22.55 | 22.73 | 5,465,850 | -0.89(-3.77%) |
Aug 12, 2020 | 24.18 | 24.52 | 23.43 | 23.62 | 7,449,448 | -0.07(-0.30%) |
Aug 11, 2020 | 24.45 | 24.62 | 23.69 | 23.70 | 6,655,730 | -0.15(-0.63%) |
Aug 10, 2020 | 23.43 | 24.24 | 23.40 | 23.85 | 4,905,773 | +0.59(+2.54%) |
Aug 07, 2020 | 22.69 | 23.32 | 22.57 | 23.25 | 3,889,134 | +0.28(+1.24%) |
Aug 06, 2020 | 23.89 | 24.04 | 22.91 | 22.97 | 7,185,667 | -1.09(-4.53%) |
Aug 05, 2020 | 23.68 | 24.75 | 23.10 | 24.06 | 10,363,828 | +1.03(+4.45%) |
Aug 04, 2020 | 22.12 | 23.22 | 22.09 | 23.03 | 5,556,377 | +0.84(+3.81%) |
Aug 03, 2020 | 21.87 | 22.43 | 21.72 | 22.19 | 4,864,184 | +0.17(+0.75%) |
Jul 31, 2020 | 22.09 | 22.39 | 21.34 | 22.02 | 9,165,724 | -0.15(-0.69%) |
Jul 30, 2020 | 22.11 | 22.51 | 21.82 | 22.18 | 7,560,196 | -0.52(-2.29%) |
Jul 29, 2020 | 20.99 | 22.73 | 20.39 | 22.70 | 14,090,898 | +1.27(+5.92%) |
Jul 28, 2020 | 21.38 | 21.82 | 21.23 | 21.43 | 7,443,383 | +0.03(+0.14%) |
Jul 27, 2020 | 21.89 | 22.05 | 21.20 | 21.40 | 8,979,963 | -0.53(-2.44%) |
Jul 24, 2020 | 22.18 | 22.40 | 21.84 | 21.93 | 4,278,842 | -0.18(-0.83%) |
Jul 23, 2020 | 22.86 | 22.86 | 21.67 | 22.12 | 8,715,863 | -0.41(-1.83%) |
Jul 22, 2020 | 21.99 | 22.57 | 21.67 | 22.53 | 5,432,887 | -0.37(-1.60%) |
Jul 21, 2020 | 22.01 | 23.19 | 21.96 | 22.89 | 7,008,021 | +1.32(+6.12%) |
Jul 20, 2020 | 21.86 | 22.29 | 21.52 | 21.57 | 3,867,564 | -0.32(-1.47%) |
Jul 17, 2020 | 22.13 | 22.45 | 21.67 | 21.89 | 4,603,984 | -0.14(-0.62%) |
Jul 16, 2020 | 21.78 | 22.28 | 21.31 | 22.03 | 5,237,707 | +0.02(+0.07%) |
Jul 15, 2020 | 21.50 | 22.23 | 21.41 | 22.02 | 8,955,120 | +1.23(+5.92%) |
Jul 14, 2020 | 20.14 | 20.85 | 19.99 | 20.79 | 7,637,292 | +0.48(+2.37%) |
Jul 13, 2020 | 20.73 | 20.99 | 20.07 | 20.31 | 8,776,099 | -0.10(-0.49%) |
Jul 10, 2020 | 19.89 | 20.54 | 19.58 | 20.41 | 7,862,090 | +0.44(+2.18%) |
Jul 09, 2020 | 21.00 | 21.00 | 19.73 | 19.97 | 8,409,605 | -0.95(-4.56%) |
Jul 08, 2020 | 20.99 | 21.33 | 20.36 | 20.92 | 9,513,174 | -0.14(-0.65%) |
Jul 07, 2020 | 21.19 | 21.96 | 20.65 | 21.06 | 11,809,767 | -0.54(-2.51%) |
Jul 06, 2020 | 25.16 | 25.25 | 21.29 | 21.60 | 19,970,678 | -2.95(-12.01%) |
Jul 02, 2020 | 25.19 | 25.56 | 24.44 | 24.55 | 4,608,175 | -0.02(-0.09%) |