Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.70 | 22.07 | 21.61 | 21.69 | 3,635,804 | -0.09(-0.41%) |
Sep 29, 2020 | 21.60 | 21.96 | 21.55 | 21.78 | 4,780,777 | +0.05(+0.23%) |
Sep 28, 2020 | 20.97 | 21.75 | 20.81 | 21.73 | 5,079,528 | +1.24(+6.05%) |
Sep 25, 2020 | 20.16 | 20.54 | 19.75 | 20.49 | 5,166,300 | +0.18(+0.89%) |
Sep 24, 2020 | 19.92 | 20.71 | 19.79 | 20.31 | 5,377,312 | +0.23(+1.15%) |
Sep 23, 2020 | 20.90 | 21.06 | 20.06 | 20.08 | 4,578,005 | -0.74(-3.55%) |
Sep 22, 2020 | 20.97 | 21.00 | 20.50 | 20.82 | 7,966,139 | +0.21(+1.02%) |
Sep 21, 2020 | 21.01 | 21.03 | 20.41 | 20.61 | 6,529,453 | -0.81(-3.78%) |
Sep 18, 2020 | 22.09 | 22.09 | 21.24 | 21.42 | 5,513,500 | -0.48(-2.19%) |
Sep 17, 2020 | 21.50 | 22.17 | 21.40 | 21.90 | 4,542,913 | -0.15(-0.68%) |
Sep 16, 2020 | 22.33 | 22.68 | 22.00 | 22.05 | 4,733,803 | +0.03(+0.14%) |
Sep 15, 2020 | 22.21 | 22.25 | 21.91 | 22.02 | 4,589,768 | +0.01(+0.05%) |
Sep 14, 2020 | 21.96 | 22.15 | 21.65 | 22.01 | 3,426,619 | +0.44(+2.02%) |
Sep 11, 2020 | 21.91 | 22.03 | 21.32 | 21.57 | 4,347,400 | +0.05(+0.26%) |
Sep 10, 2020 | 21.50 | 22.26 | 21.50 | 21.52 | 5,953,906 | -0.30(-1.37%) |
Sep 09, 2020 | 21.52 | 21.99 | 21.18 | 21.82 | 7,289,950 | +0.89(+4.25%) |
Sep 08, 2020 | 21.77 | 21.99 | 20.91 | 20.93 | 11,540,980 | -1.75(-7.72%) |
Sep 04, 2020 | 21.44 | 23.12 | 21.37 | 22.68 | 14,139,400 | +1.23(+5.73%) |
Sep 03, 2020 | 22.07 | 22.17 | 21.33 | 21.45 | 6,599,365 | -0.93(-4.16%) |
Sep 02, 2020 | 21.80 | 22.46 | 21.66 | 22.38 | 7,101,469 | +0.63(+2.90%) |
Sep 01, 2020 | 21.50 | 21.77 | 21.21 | 21.75 | 7,053,134 | +0.38(+1.78%) |
Aug 31, 2020 | 21.88 | 21.99 | 21.35 | 21.37 | 4,128,354 | -0.65(-2.97%) |
Aug 28, 2020 | 21.44 | 22.14 | 21.03 | 22.02 | 4,013,000 | +0.70(+3.26%) |
Aug 27, 2020 | 21.77 | 21.83 | 21.18 | 21.33 | 3,263,886 | -0.35(-1.61%) |
Aug 26, 2020 | 21.59 | 21.75 | 21.33 | 21.68 | 3,838,337 | +0.09(+0.42%) |
Aug 25, 2020 | 21.48 | 21.72 | 21.24 | 21.59 | 2,977,688 | +0.20(+0.94%) |
Aug 24, 2020 | 21.08 | 21.39 | 20.97 | 21.39 | 3,066,545 | +0.48(+2.30%) |
Aug 21, 2020 | 21.00 | 21.00 | 20.71 | 20.91 | 8,875,200 | -0.15(-0.71%) |
Aug 20, 2020 | 21.30 | 21.52 | 21.03 | 21.06 | 4,527,855 | -0.60(-2.77%) |
Aug 19, 2020 | 21.69 | 21.88 | 21.46 | 21.66 | 4,975,347 | -0.09(-0.41%) |
Aug 18, 2020 | 22.14 | 22.15 | 21.73 | 21.75 | 3,917,221 | -0.21(-0.96%) |
Aug 17, 2020 | 22.26 | 22.34 | 21.80 | 21.96 | 4,566,460 | -0.08(-0.36%) |
Aug 14, 2020 | 22.31 | 22.31 | 21.55 | 22.04 | 4,072,400 | +0.14(+0.64%) |
Aug 13, 2020 | 22.28 | 22.42 | 21.82 | 21.90 | 7,336,752 | -0.48(-2.14%) |
Aug 12, 2020 | 22.35 | 22.44 | 22.06 | 22.38 | 4,793,581 | +0.19(+0.86%) |
Aug 11, 2020 | 22.08 | 23.10 | 21.95 | 22.19 | 9,482,787 | +0.27(+1.23%) |
Aug 10, 2020 | 20.96 | 22.09 | 20.89 | 21.92 | 10,311,853 | +1.08(+5.18%) |
Aug 07, 2020 | 21.13 | 21.34 | 20.45 | 20.84 | 10,297,600 | -0.29(-1.37%) |
Aug 06, 2020 | 21.15 | 21.21 | 20.87 | 21.13 | 4,628,919 | -0.13(-0.61%) |
Aug 05, 2020 | 21.50 | 21.50 | 20.90 | 21.26 | 7,743,376 | -0.43(-1.98%) |
Aug 04, 2020 | 21.28 | 21.74 | 21.20 | 21.69 | 4,280,524 | +0.45(+2.12%) |
Aug 03, 2020 | 20.71 | 21.30 | 20.65 | 21.24 | 4,227,622 | +0.64(+3.11%) |
Jul 31, 2020 | 20.84 | 20.87 | 20.32 | 20.60 | 5,854,900 | -0.17(-0.82%) |
Jul 30, 2020 | 20.46 | 20.78 | 20.27 | 20.77 | 8,130,990 | -0.19(-0.91%) |
Jul 29, 2020 | 20.70 | 21.06 | 20.70 | 20.96 | 3,753,554 | +0.46(+2.24%) |
Jul 28, 2020 | 20.79 | 21.17 | 20.48 | 20.50 | 3,691,208 | -0.78(-3.67%) |
Jul 27, 2020 | 20.78 | 21.31 | 20.68 | 21.28 | 5,373,130 | +0.81(+3.96%) |
Jul 24, 2020 | 20.39 | 20.95 | 20.29 | 20.47 | 5,725,000 | -0.39(-1.87%) |
Jul 23, 2020 | 21.31 | 21.45 | 20.61 | 20.86 | 7,876,716 | -0.59(-2.75%) |
Jul 22, 2020 | 21.76 | 22.05 | 21.30 | 21.45 | 7,460,695 | -0.21(-0.97%) |
Jul 21, 2020 | 21.83 | 22.08 | 21.61 | 21.66 | 8,318,842 | +0.03(+0.14%) |
Jul 20, 2020 | 21.29 | 21.67 | 21.08 | 21.63 | 6,161,715 | +0.44(+2.08%) |
Jul 17, 2020 | 21.48 | 21.55 | 21.18 | 21.19 | 8,309,100 | -0.15(-0.70%) |
Jul 16, 2020 | 21.01 | 21.52 | 20.82 | 21.34 | 8,204,183 | -0.19(-0.88%) |
Jul 15, 2020 | 21.18 | 21.64 | 20.71 | 21.53 | 9,645,671 | +0.84(+4.06%) |
Jul 14, 2020 | 20.41 | 20.74 | 19.77 | 20.69 | 11,838,831 | +0.14(+0.68%) |
Jul 13, 2020 | 21.25 | 21.54 | 20.52 | 20.55 | 12,975,848 | +0.06(+0.29%) |
Jul 10, 2020 | 20.81 | 21.00 | 20.35 | 20.49 | 12,939,800 | -0.27(-1.30%) |
Jul 09, 2020 | 20.08 | 20.96 | 19.37 | 20.76 | 14,883,106 | +0.79(+3.96%) |
Jul 08, 2020 | 19.39 | 19.98 | 19.16 | 19.97 | 9,845,511 | +0.70(+3.63%) |
Jul 07, 2020 | 19.44 | 19.66 | 19.16 | 19.27 | 10,559,966 | -0.39(-1.98%) |
Jul 06, 2020 | 19.59 | 19.84 | 19.41 | 19.66 | 7,969,730 | +0.48(+2.50%) |
Jul 02, 2020 | 19.40 | 19.73 | 19.05 | 19.18 | 7,108,600 | +0.13(+0.68%) |