Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.69 | 21.90 | 21.03 | 21.27 | 2,034,090 | +0.15(+0.72%) |
Sep 29, 2020 | 21.26 | 21.48 | 20.69 | 21.12 | 2,002,572 | -0.23(-1.07%) |
Sep 28, 2020 | 21.03 | 21.54 | 20.85 | 21.35 | 1,623,424 | +0.74(+3.58%) |
Sep 25, 2020 | 19.97 | 20.79 | 19.89 | 20.61 | 3,101,176 | +0.47(+2.33%) |
Sep 24, 2020 | 20.14 | 20.39 | 19.96 | 20.14 | 1,592,427 | -0.06(-0.29%) |
Sep 23, 2020 | 21.05 | 21.20 | 20.13 | 20.20 | 2,299,646 | -1.02(-4.82%) |
Sep 22, 2020 | 21.04 | 21.62 | 21.04 | 21.22 | 2,128,589 | +0.12(+0.56%) |
Sep 21, 2020 | 21.18 | 21.35 | 20.52 | 21.10 | 2,375,052 | -0.47(-2.18%) |
Sep 18, 2020 | 22.38 | 22.54 | 21.45 | 21.57 | 3,750,739 | -0.84(-3.74%) |
Sep 17, 2020 | 22.80 | 22.93 | 21.98 | 22.41 | 2,710,531 | -0.65(-2.83%) |
Sep 16, 2020 | 22.77 | 23.16 | 22.55 | 23.06 | 5,635,497 | +0.40(+1.78%) |
Sep 15, 2020 | 22.60 | 23.06 | 22.58 | 22.66 | 2,111,563 | +0.07(+0.30%) |
Sep 14, 2020 | 22.60 | 23.03 | 22.50 | 22.60 | 2,131,976 | +0.18(+0.82%) |
Sep 11, 2020 | 22.69 | 22.79 | 22.29 | 22.41 | 2,007,752 | -0.22(-0.96%) |
Sep 10, 2020 | 22.64 | 22.81 | 22.42 | 22.63 | 1,651,018 | -0.08(-0.37%) |
Sep 09, 2020 | 22.97 | 23.21 | 22.54 | 22.71 | 1,119,697 | -0.11(-0.48%) |
Sep 08, 2020 | 23.11 | 23.15 | 22.57 | 22.82 | 1,226,126 | -0.49(-2.12%) |
Sep 04, 2020 | 23.58 | 23.78 | 22.96 | 23.32 | 717,097 | -0.13(-0.57%) |
Sep 03, 2020 | 23.11 | 24.12 | 23.11 | 23.45 | 981,162 | +0.43(+1.86%) |
Sep 02, 2020 | 22.92 | 23.12 | 22.74 | 23.02 | 1,632,835 | +0.00(+0.00%) |
Sep 01, 2020 | 23.22 | 23.39 | 22.93 | 23.02 | 827,230 | -0.38(-1.61%) |
Aug 31, 2020 | 23.55 | 23.57 | 23.20 | 23.40 | 1,172,913 | -0.22(-0.92%) |
Aug 28, 2020 | 23.84 | 23.88 | 23.35 | 23.62 | 948,691 | -0.15(-0.63%) |
Aug 27, 2020 | 23.32 | 23.93 | 23.32 | 23.77 | 1,133,522 | +0.51(+2.20%) |
Aug 26, 2020 | 23.67 | 23.69 | 23.15 | 23.26 | 802,925 | -0.44(-1.84%) |
Aug 25, 2020 | 23.79 | 23.90 | 23.41 | 23.69 | 978,683 | -0.06(-0.25%) |
Aug 24, 2020 | 23.17 | 23.76 | 22.83 | 23.75 | 880,517 | +0.54(+2.31%) |
Aug 21, 2020 | 23.39 | 23.62 | 23.09 | 23.22 | 3,471,537 | -0.23(-1.00%) |
Aug 20, 2020 | 23.26 | 23.62 | 23.19 | 23.45 | 823,701 | +0.03(+0.14%) |
Aug 19, 2020 | 23.66 | 23.68 | 23.28 | 23.42 | 1,483,842 | -0.30(-1.27%) |
Aug 18, 2020 | 23.89 | 24.06 | 23.53 | 23.72 | 1,276,869 | -0.18(-0.77%) |
Aug 17, 2020 | 24.20 | 24.32 | 23.87 | 23.90 | 754,844 | -0.28(-1.18%) |
Aug 14, 2020 | 24.17 | 24.57 | 24.06 | 24.19 | 828,181 | -0.08(-0.31%) |
Aug 13, 2020 | 24.51 | 24.78 | 24.22 | 24.26 | 1,075,820 | -0.44(-1.76%) |
Aug 12, 2020 | 25.03 | 25.12 | 24.06 | 24.70 | 1,204,695 | -0.32(-1.27%) |
Aug 11, 2020 | 25.32 | 25.80 | 24.94 | 25.02 | 1,227,614 | +0.03(+0.13%) |
Aug 10, 2020 | 24.20 | 25.26 | 24.20 | 24.98 | 1,302,706 | +0.73(+3.01%) |
Aug 07, 2020 | 24.14 | 24.35 | 23.57 | 24.25 | 2,397,442 | -0.20(-0.82%) |
Aug 06, 2020 | 23.93 | 24.63 | 23.93 | 24.46 | 1,672,919 | +0.40(+1.67%) |
Aug 05, 2020 | 24.61 | 24.73 | 23.94 | 24.05 | 1,559,501 | -0.42(-1.71%) |
Aug 04, 2020 | 23.99 | 24.68 | 23.99 | 24.47 | 1,476,242 | +0.34(+1.42%) |
Aug 03, 2020 | 24.42 | 24.62 | 23.87 | 24.13 | 1,301,551 | -0.29(-1.20%) |
Jul 31, 2020 | 24.27 | 24.44 | 23.78 | 24.42 | 1,637,749 | +0.13(+0.55%) |
Jul 30, 2020 | 24.07 | 24.34 | 23.89 | 24.29 | 1,471,113 | -0.34(-1.39%) |
Jul 29, 2020 | 24.87 | 25.05 | 24.20 | 24.63 | 1,202,887 | -0.04(-0.17%) |
Jul 28, 2020 | 24.02 | 24.87 | 23.94 | 24.67 | 1,120,543 | +0.57(+2.36%) |
Jul 27, 2020 | 23.86 | 24.10 | 23.33 | 24.10 | 1,461,961 | +0.08(+0.31%) |
Jul 24, 2020 | 24.41 | 24.48 | 23.99 | 24.03 | 992,839 | -0.38(-1.55%) |
Jul 23, 2020 | 24.32 | 24.70 | 24.17 | 24.41 | 831,031 | -0.12(-0.48%) |
Jul 22, 2020 | 24.05 | 24.62 | 24.05 | 24.52 | 1,239,362 | +0.25(+1.04%) |
Jul 21, 2020 | 24.27 | 24.67 | 24.05 | 24.27 | 1,004,285 | +0.14(+0.59%) |
Jul 20, 2020 | 24.85 | 25.08 | 23.98 | 24.13 | 1,533,720 | -0.79(-3.16%) |
Jul 17, 2020 | 24.90 | 25.08 | 24.71 | 24.92 | 697,409 | +0.11(+0.44%) |
Jul 16, 2020 | 25.15 | 25.19 | 24.65 | 24.81 | 1,130,705 | -0.51(-2.02%) |
Jul 15, 2020 | 25.41 | 25.69 | 25.03 | 25.32 | 1,125,382 | +0.29(+1.17%) |
Jul 14, 2020 | 25.16 | 25.57 | 24.87 | 25.03 | 1,219,990 | -0.12(-0.47%) |
Jul 13, 2020 | 25.25 | 25.62 | 24.69 | 25.14 | 879,133 | +0.03(+0.13%) |
Jul 10, 2020 | 24.77 | 25.40 | 24.77 | 25.11 | 1,047,963 | +0.32(+1.28%) |
Jul 09, 2020 | 24.53 | 24.93 | 24.12 | 24.79 | 2,087,260 | +0.08(+0.34%) |
Jul 08, 2020 | 24.95 | 25.28 | 24.56 | 24.71 | 730,435 | -0.31(-1.24%) |
Jul 07, 2020 | 25.76 | 25.76 | 25.00 | 25.02 | 700,494 | -1.14(-4.36%) |
Jul 06, 2020 | 26.83 | 27.17 | 26.12 | 26.16 | 992,517 | -0.06(-0.22%) |
Jul 02, 2020 | 26.48 | 26.70 | 25.81 | 26.22 | 990,691 | +0.31(+1.20%) |