Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.68 | 18.04 | 17.53 | 17.72 | 5,337,519 | +0.03(+0.15%) |
Oct 29, 2020 | 18.35 | 18.67 | 17.67 | 17.69 | 9,158,503 | -0.71(-3.86%) |
Oct 28, 2020 | 19.64 | 19.64 | 18.26 | 18.40 | 11,208,379 | -1.23(-6.27%) |
Oct 27, 2020 | 19.50 | 19.79 | 19.32 | 19.63 | 8,271,771 | -0.04(-0.18%) |
Oct 26, 2020 | 19.87 | 19.96 | 19.26 | 19.67 | 3,621,883 | -0.36(-1.79%) |
Oct 23, 2020 | 20.12 | 20.26 | 19.91 | 20.03 | 3,687,311 | -0.12(-0.58%) |
Oct 22, 2020 | 19.72 | 20.21 | 19.59 | 20.14 | 5,585,735 | +0.51(+2.61%) |
Oct 21, 2020 | 19.77 | 19.86 | 19.53 | 19.63 | 1,958,066 | -0.08(-0.41%) |
Oct 20, 2020 | 20.04 | 20.09 | 19.69 | 19.71 | 1,833,710 | -0.12(-0.59%) |
Oct 19, 2020 | 20.28 | 20.33 | 19.74 | 19.83 | 2,310,511 | -0.32(-1.60%) |
Oct 16, 2020 | 20.19 | 20.26 | 19.98 | 20.15 | 2,152,972 | -0.06(-0.31%) |
Oct 15, 2020 | 20.03 | 20.25 | 19.91 | 20.21 | 1,803,828 | +0.00(+0.00%) |
Oct 14, 2020 | 20.18 | 20.37 | 20.10 | 20.21 | 2,019,784 | +0.15(+0.76%) |
Oct 13, 2020 | 20.32 | 20.38 | 20.02 | 20.06 | 2,196,292 | -0.26(-1.28%) |
Oct 12, 2020 | 20.31 | 20.36 | 20.03 | 20.32 | 2,651,407 | -0.04(-0.18%) |
Oct 09, 2020 | 20.51 | 20.60 | 20.23 | 20.36 | 2,517,941 | +0.02(+0.09%) |
Oct 08, 2020 | 20.18 | 20.47 | 20.16 | 20.34 | 4,699,771 | +0.31(+1.57%) |
Oct 07, 2020 | 19.68 | 20.05 | 19.67 | 20.03 | 2,486,788 | +0.49(+2.53%) |
Oct 06, 2020 | 19.73 | 19.99 | 19.48 | 19.53 | 3,065,482 | -0.20(-1.00%) |
Oct 05, 2020 | 19.37 | 19.78 | 19.33 | 19.73 | 2,980,828 | +0.58(+3.00%) |
Oct 02, 2020 | 18.90 | 19.25 | 18.89 | 19.15 | 3,214,599 | -0.03(-0.14%) |
Oct 01, 2020 | 19.33 | 19.41 | 19.07 | 19.18 | 2,908,008 | -0.13(-0.70%) |
Sep 30, 2020 | 19.52 | 19.56 | 19.13 | 19.32 | 4,787,905 | -0.32(-1.65%) |
Sep 29, 2020 | 19.71 | 19.89 | 19.53 | 19.64 | 2,260,696 | -0.11(-0.55%) |
Sep 28, 2020 | 19.53 | 19.78 | 19.45 | 19.75 | 4,299,942 | +0.53(+2.76%) |
Sep 25, 2020 | 19.00 | 19.29 | 18.88 | 19.22 | 3,491,526 | +0.21(+1.09%) |
Sep 24, 2020 | 19.08 | 19.36 | 18.88 | 19.01 | 4,429,471 | -0.20(-1.03%) |
Sep 23, 2020 | 20.16 | 20.26 | 19.20 | 19.21 | 6,169,448 | -1.04(-5.15%) |
Sep 22, 2020 | 20.63 | 20.72 | 20.08 | 20.25 | 3,848,671 | -0.39(-1.87%) |
Sep 21, 2020 | 20.73 | 20.83 | 20.56 | 20.64 | 3,600,528 | -0.27(-1.29%) |
Sep 18, 2020 | 20.85 | 21.04 | 20.79 | 20.91 | 4,634,071 | +0.01(+0.04%) |
Sep 17, 2020 | 20.57 | 21.06 | 20.49 | 20.90 | 3,174,411 | +0.04(+0.17%) |
Sep 16, 2020 | 20.96 | 21.17 | 20.82 | 20.86 | 2,698,113 | +0.11(+0.52%) |
Sep 15, 2020 | 20.89 | 20.95 | 20.67 | 20.75 | 3,032,338 | -0.02(-0.09%) |
Sep 14, 2020 | 20.96 | 20.96 | 20.66 | 20.77 | 3,436,051 | +0.00(+0.00%) |
Sep 11, 2020 | 20.70 | 20.83 | 20.55 | 20.77 | 2,490,783 | +0.24(+1.18%) |
Sep 10, 2020 | 20.93 | 21.10 | 20.52 | 20.53 | 2,905,090 | -0.34(-1.64%) |
Sep 09, 2020 | 20.65 | 21.07 | 20.43 | 20.87 | 4,707,479 | +0.42(+2.07%) |
Sep 08, 2020 | 20.56 | 20.86 | 20.42 | 20.45 | 3,704,776 | -0.43(-2.07%) |
Sep 04, 2020 | 20.88 | 21.08 | 20.62 | 20.88 | 4,888,069 | +0.15(+0.74%) |
Sep 03, 2020 | 20.96 | 21.30 | 20.33 | 20.73 | 8,534,739 | -1.67(-7.46%) |
Sep 02, 2020 | 22.08 | 22.50 | 22.08 | 22.40 | 2,810,533 | +0.32(+1.47%) |
Sep 01, 2020 | 22.41 | 22.53 | 21.85 | 22.07 | 3,613,724 | -0.39(-1.72%) |
Aug 31, 2020 | 21.76 | 22.54 | 21.65 | 22.46 | 6,864,247 | +1.02(+4.78%) |
Aug 28, 2020 | 21.23 | 21.48 | 21.23 | 21.44 | 2,215,353 | +0.17(+0.80%) |
Aug 27, 2020 | 21.53 | 21.60 | 21.03 | 21.27 | 2,498,054 | -0.21(-1.00%) |
Aug 26, 2020 | 21.31 | 21.57 | 21.26 | 21.48 | 2,468,180 | +0.24(+1.13%) |
Aug 25, 2020 | 21.19 | 21.37 | 20.90 | 21.24 | 3,609,730 | +0.00(+0.00%) |
Aug 24, 2020 | 21.12 | 21.38 | 21.09 | 21.24 | 2,445,107 | +0.20(+0.93%) |
Aug 21, 2020 | 21.11 | 21.16 | 20.97 | 21.04 | 3,577,585 | -0.06(-0.30%) |
Aug 20, 2020 | 21.16 | 21.33 | 21.08 | 21.11 | 2,856,473 | -0.12(-0.55%) |
Aug 19, 2020 | 21.34 | 21.60 | 21.14 | 21.22 | 2,688,827 | -0.13(-0.63%) |
Aug 18, 2020 | 21.72 | 21.73 | 21.28 | 21.36 | 3,382,018 | -0.30(-1.40%) |
Aug 17, 2020 | 22.12 | 22.23 | 21.60 | 21.66 | 3,463,629 | -0.45(-2.05%) |
Aug 14, 2020 | 22.11 | 22.27 | 22.01 | 22.11 | 2,833,223 | -0.11(-0.48%) |
Aug 13, 2020 | 22.32 | 22.50 | 21.94 | 22.22 | 5,111,296 | -0.44(-1.93%) |
Aug 12, 2020 | 22.87 | 22.99 | 22.57 | 22.66 | 4,008,411 | -0.08(-0.35%) |
Aug 11, 2020 | 23.25 | 23.60 | 22.71 | 22.74 | 3,734,890 | -0.45(-1.96%) |
Aug 10, 2020 | 23.11 | 23.33 | 23.02 | 23.19 | 2,085,830 | +0.08(+0.35%) |
Aug 07, 2020 | 22.90 | 23.16 | 22.88 | 23.11 | 3,159,947 | +0.15(+0.66%) |
Aug 06, 2020 | 22.76 | 23.02 | 22.75 | 22.96 | 2,460,218 | +0.12(+0.55%) |
Aug 05, 2020 | 22.81 | 22.95 | 22.54 | 22.84 | 3,137,703 | +0.10(+0.43%) |
Aug 04, 2020 | 22.63 | 22.85 | 22.54 | 22.74 | 2,676,151 | +0.20(+0.87%) |