Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.38 | 19.40 | 19.08 | 19.27 | 14,291,617 | -0.17(-0.88%) |
Sep 29, 2020 | 19.34 | 19.46 | 19.29 | 19.44 | 6,216,489 | +0.10(+0.54%) |
Sep 28, 2020 | 19.39 | 19.45 | 19.27 | 19.33 | 10,228,229 | -0.32(-1.64%) |
Sep 25, 2020 | 20.02 | 20.09 | 19.60 | 19.65 | 11,266,031 | -0.24(-1.19%) |
Sep 24, 2020 | 20.12 | 20.20 | 19.77 | 19.89 | 14,970,931 | -0.13(-0.66%) |
Sep 23, 2020 | 19.53 | 20.06 | 19.52 | 20.02 | 11,667,760 | +0.46(+2.33%) |
Sep 22, 2020 | 19.68 | 19.84 | 19.53 | 19.57 | 8,887,545 | -0.20(-1.01%) |
Sep 21, 2020 | 19.86 | 20.09 | 19.77 | 19.77 | 16,721,005 | +0.22(+1.12%) |
Sep 18, 2020 | 19.29 | 19.71 | 19.28 | 19.55 | 14,217,364 | +0.22(+1.13%) |
Sep 17, 2020 | 19.47 | 19.50 | 19.23 | 19.33 | 11,286,821 | +0.16(+0.84%) |
Sep 16, 2020 | 19.01 | 19.18 | 18.93 | 19.17 | 8,089,068 | +0.09(+0.45%) |
Sep 15, 2020 | 19.04 | 19.16 | 18.98 | 19.08 | 7,276,617 | -0.10(-0.54%) |
Sep 14, 2020 | 19.25 | 19.27 | 19.08 | 19.19 | 8,851,853 | -0.26(-1.32%) |
Sep 11, 2020 | 19.35 | 19.63 | 19.27 | 19.45 | 16,835,076 | -0.02(-0.10%) |
Sep 10, 2020 | 19.01 | 19.51 | 18.97 | 19.46 | 18,199,684 | +0.34(+1.78%) |
Sep 09, 2020 | 19.25 | 19.31 | 18.96 | 19.12 | 15,637,823 | -0.38(-1.94%) |
Sep 08, 2020 | 19.33 | 19.53 | 19.25 | 19.50 | 21,451,334 | +0.51(+2.70%) |
Sep 04, 2020 | 18.81 | 19.42 | 18.71 | 18.99 | 24,009,258 | +0.15(+0.80%) |
Sep 03, 2020 | 18.29 | 18.98 | 18.28 | 18.84 | 40,481,512 | +0.63(+3.44%) |
Sep 02, 2020 | 18.36 | 18.44 | 18.17 | 18.21 | 18,761,204 | -0.28(-1.49%) |
Sep 01, 2020 | 18.61 | 18.67 | 18.48 | 18.49 | 11,403,444 | -0.17(-0.91%) |
Aug 31, 2020 | 18.60 | 18.68 | 18.55 | 18.66 | 13,985,479 | +0.07(+0.36%) |
Aug 28, 2020 | 18.65 | 18.72 | 18.58 | 18.59 | 8,185,173 | -0.13(-0.71%) |
Aug 27, 2020 | 18.72 | 18.81 | 18.63 | 18.72 | 15,230,935 | -0.03(-0.15%) |
Aug 26, 2020 | 18.91 | 18.94 | 18.74 | 18.75 | 6,308,422 | -0.20(-1.05%) |
Aug 25, 2020 | 18.97 | 19.05 | 18.94 | 18.95 | 6,978,629 | -0.07(-0.35%) |
Aug 24, 2020 | 19.06 | 19.12 | 19.02 | 19.02 | 7,859,622 | -0.19(-0.99%) |
Aug 21, 2020 | 19.29 | 19.32 | 19.20 | 19.21 | 6,014,681 | -0.07(-0.34%) |
Aug 20, 2020 | 19.45 | 19.45 | 19.25 | 19.27 | 6,306,722 | -0.07(-0.34%) |
Aug 19, 2020 | 19.23 | 19.38 | 19.21 | 19.34 | 7,123,091 | +0.08(+0.39%) |
Aug 18, 2020 | 19.27 | 19.37 | 19.24 | 19.27 | 6,508,904 | -0.04(-0.20%) |
Aug 17, 2020 | 19.30 | 19.33 | 19.27 | 19.30 | 4,488,013 | -0.06(-0.29%) |
Aug 14, 2020 | 19.40 | 19.44 | 19.33 | 19.36 | 9,849,062 | -0.01(-0.05%) |
Aug 13, 2020 | 19.38 | 19.43 | 19.28 | 19.37 | 6,343,173 | +0.03(+0.15%) |
Aug 12, 2020 | 19.45 | 19.45 | 19.28 | 19.34 | 8,224,908 | -0.27(-1.35%) |
Aug 11, 2020 | 19.37 | 19.65 | 19.33 | 19.61 | 14,383,117 | +0.15(+0.78%) |
Aug 10, 2020 | 19.47 | 19.60 | 19.44 | 19.45 | 9,818,685 | -0.06(-0.29%) |
Aug 07, 2020 | 19.58 | 19.64 | 19.49 | 19.51 | 11,946,670 | -0.01(-0.05%) |
Aug 06, 2020 | 19.68 | 19.71 | 19.51 | 19.52 | 9,341,752 | -0.12(-0.63%) |
Aug 05, 2020 | 19.68 | 19.71 | 19.63 | 19.64 | 12,053,802 | -0.13(-0.67%) |
Aug 04, 2020 | 19.91 | 19.91 | 19.78 | 19.78 | 9,168,505 | -0.07(-0.33%) |
Aug 03, 2020 | 19.89 | 19.92 | 19.81 | 19.84 | 9,941,536 | -0.17(-0.85%) |
Jul 31, 2020 | 20.02 | 20.32 | 20.00 | 20.01 | 12,336,721 | -0.13(-0.66%) |
Jul 30, 2020 | 20.29 | 20.42 | 20.13 | 20.15 | 13,207,335 | +0.06(+0.28%) |
Jul 29, 2020 | 20.28 | 20.28 | 20.04 | 20.09 | 8,023,977 | -0.24(-1.17%) |
Jul 28, 2020 | 20.26 | 20.36 | 20.18 | 20.33 | 7,237,549 | +0.11(+0.56%) |
Jul 27, 2020 | 20.31 | 20.36 | 20.19 | 20.21 | 8,042,273 | -0.15(-0.74%) |
Jul 24, 2020 | 20.36 | 20.46 | 20.29 | 20.36 | 13,928,781 | +0.14(+0.70%) |
Jul 23, 2020 | 20.00 | 20.32 | 19.96 | 20.22 | 13,792,349 | +0.24(+1.19%) |
Jul 22, 2020 | 20.13 | 20.14 | 19.97 | 19.99 | 9,643,818 | -0.12(-0.61%) |
Jul 21, 2020 | 20.00 | 20.17 | 19.99 | 20.11 | 12,102,111 | -0.04(-0.19%) |
Jul 20, 2020 | 20.34 | 20.37 | 20.10 | 20.15 | 9,304,231 | -0.16(-0.79%) |
Jul 17, 2020 | 20.31 | 20.43 | 20.26 | 20.31 | 9,283,815 | -0.07(-0.33%) |
Jul 16, 2020 | 20.44 | 20.48 | 20.34 | 20.37 | 7,647,247 | +0.08(+0.37%) |
Jul 15, 2020 | 20.27 | 20.46 | 20.22 | 20.30 | 14,329,935 | -0.19(-0.93%) |
Jul 14, 2020 | 20.87 | 20.95 | 20.47 | 20.49 | 20,214,448 | -0.28(-1.32%) |
Jul 13, 2020 | 20.43 | 20.80 | 20.25 | 20.76 | 16,890,650 | +0.18(+0.88%) |
Jul 10, 2020 | 20.82 | 20.91 | 20.56 | 20.58 | 11,105,812 | -0.22(-1.05%) |
Jul 09, 2020 | 20.64 | 21.04 | 20.62 | 20.80 | 13,416,565 | +0.16(+0.78%) |
Jul 08, 2020 | 20.79 | 20.91 | 20.64 | 20.64 | 10,640,149 | -0.20(-0.96%) |
Jul 07, 2020 | 20.74 | 20.87 | 20.59 | 20.84 | 9,475,799 | +0.20(+0.96%) |
Jul 06, 2020 | 20.68 | 20.73 | 20.60 | 20.64 | 9,747,516 | -0.32(-1.54%) |
Jul 02, 2020 | 20.81 | 21.00 | 20.72 | 20.96 | 12,773,393 | -0.10(-0.49%) |