Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.79 | 18.15 | 17.64 | 17.83 | 5,304,599 | +0.03(+0.15%) |
Oct 29, 2020 | 18.46 | 18.79 | 17.78 | 17.80 | 9,102,017 | -0.71(-3.86%) |
Oct 28, 2020 | 19.76 | 19.76 | 18.37 | 18.51 | 11,139,250 | -1.24(-6.27%) |
Oct 27, 2020 | 19.62 | 19.92 | 19.44 | 19.75 | 8,220,754 | -0.04(-0.18%) |
Oct 26, 2020 | 20.00 | 20.09 | 19.38 | 19.79 | 3,599,544 | -0.36(-1.79%) |
Oct 23, 2020 | 20.25 | 20.39 | 20.03 | 20.15 | 3,664,569 | -0.12(-0.58%) |
Oct 22, 2020 | 19.84 | 20.34 | 19.71 | 20.27 | 5,551,284 | +0.52(+2.61%) |
Oct 21, 2020 | 19.89 | 19.99 | 19.65 | 19.75 | 1,945,989 | -0.08(-0.41%) |
Oct 20, 2020 | 20.17 | 20.21 | 19.82 | 19.83 | 1,822,401 | -0.12(-0.59%) |
Oct 19, 2020 | 20.40 | 20.46 | 19.86 | 19.95 | 2,296,260 | -0.33(-1.60%) |
Oct 16, 2020 | 20.31 | 20.39 | 20.11 | 20.28 | 2,139,693 | -0.06(-0.31%) |
Oct 15, 2020 | 20.15 | 20.38 | 20.03 | 20.34 | 1,792,703 | +0.00(+0.00%) |
Oct 14, 2020 | 20.30 | 20.49 | 20.22 | 20.34 | 2,007,327 | +0.15(+0.76%) |
Oct 13, 2020 | 20.45 | 20.50 | 20.14 | 20.19 | 2,182,746 | -0.26(-1.28%) |
Oct 12, 2020 | 20.44 | 20.48 | 20.15 | 20.45 | 2,635,054 | -0.04(-0.18%) |
Oct 09, 2020 | 20.64 | 20.73 | 20.36 | 20.48 | 2,502,411 | +0.02(+0.09%) |
Oct 08, 2020 | 20.30 | 20.59 | 20.29 | 20.47 | 4,670,785 | +0.32(+1.57%) |
Oct 07, 2020 | 19.81 | 20.17 | 19.79 | 20.15 | 2,471,450 | +0.50(+2.53%) |
Oct 06, 2020 | 19.85 | 20.11 | 19.60 | 19.65 | 3,046,576 | -0.20(-1.00%) |
Oct 05, 2020 | 19.49 | 19.90 | 19.45 | 19.85 | 2,962,444 | +0.58(+3.00%) |
Oct 02, 2020 | 19.02 | 19.37 | 19.01 | 19.27 | 3,194,772 | -0.03(-0.14%) |
Oct 01, 2020 | 19.45 | 19.53 | 19.19 | 19.30 | 2,890,073 | -0.14(-0.70%) |
Sep 30, 2020 | 19.64 | 19.68 | 19.25 | 19.44 | 4,758,375 | -0.33(-1.65%) |
Sep 29, 2020 | 19.83 | 20.01 | 19.65 | 19.76 | 2,246,753 | -0.11(-0.55%) |
Sep 28, 2020 | 19.65 | 19.91 | 19.57 | 19.87 | 4,273,421 | +0.53(+2.76%) |
Sep 25, 2020 | 19.12 | 19.41 | 18.99 | 19.34 | 3,469,991 | +0.21(+1.09%) |
Sep 24, 2020 | 19.20 | 19.48 | 18.99 | 19.13 | 4,402,151 | -0.20(-1.03%) |
Sep 23, 2020 | 20.29 | 20.39 | 19.32 | 19.33 | 6,131,397 | -1.05(-5.15%) |
Sep 22, 2020 | 20.76 | 20.85 | 20.20 | 20.38 | 3,824,934 | -0.39(-1.87%) |
Sep 21, 2020 | 20.86 | 20.95 | 20.68 | 20.77 | 3,578,321 | -0.27(-1.29%) |
Sep 18, 2020 | 20.98 | 21.17 | 20.92 | 21.04 | 4,605,490 | +0.01(+0.04%) |
Sep 17, 2020 | 20.70 | 21.19 | 20.62 | 21.03 | 3,154,832 | +0.04(+0.17%) |
Sep 16, 2020 | 21.09 | 21.30 | 20.95 | 20.99 | 2,681,472 | +0.11(+0.52%) |
Sep 15, 2020 | 21.02 | 21.08 | 20.80 | 20.88 | 3,013,636 | -0.02(-0.09%) |
Sep 14, 2020 | 21.09 | 21.09 | 20.79 | 20.90 | 3,414,859 | +0.00(+0.00%) |
Sep 11, 2020 | 20.83 | 20.96 | 20.67 | 20.90 | 2,475,420 | +0.24(+1.18%) |
Sep 10, 2020 | 21.06 | 21.24 | 20.65 | 20.66 | 2,887,172 | -0.34(-1.64%) |
Sep 09, 2020 | 20.77 | 21.20 | 20.56 | 21.00 | 4,678,445 | +0.42(+2.07%) |
Sep 08, 2020 | 20.68 | 20.99 | 20.55 | 20.58 | 3,681,926 | -0.43(-2.07%) |
Sep 04, 2020 | 21.01 | 21.21 | 20.75 | 21.01 | 4,857,922 | +0.15(+0.74%) |
Sep 03, 2020 | 21.09 | 21.43 | 20.46 | 20.86 | 8,482,100 | -1.68(-7.46%) |
Sep 02, 2020 | 22.22 | 22.64 | 22.22 | 22.54 | 2,793,198 | +0.33(+1.47%) |
Sep 01, 2020 | 22.55 | 22.67 | 21.99 | 22.21 | 3,591,436 | -0.39(-1.72%) |
Aug 31, 2020 | 21.90 | 22.68 | 21.79 | 22.60 | 6,821,911 | +1.03(+4.78%) |
Aug 28, 2020 | 21.36 | 21.61 | 21.36 | 21.57 | 2,201,689 | +0.17(+0.80%) |
Aug 27, 2020 | 21.67 | 21.73 | 21.16 | 21.40 | 2,482,647 | -0.22(-1.00%) |
Aug 26, 2020 | 21.44 | 21.70 | 21.39 | 21.61 | 2,452,957 | +0.24(+1.13%) |
Aug 25, 2020 | 21.32 | 21.50 | 21.03 | 21.37 | 3,587,466 | +0.00(+0.00%) |
Aug 24, 2020 | 21.25 | 21.52 | 21.22 | 21.37 | 2,430,027 | +0.20(+0.93%) |
Aug 21, 2020 | 21.24 | 21.29 | 21.10 | 21.18 | 3,555,519 | -0.06(-0.30%) |
Aug 20, 2020 | 21.29 | 21.46 | 21.21 | 21.24 | 2,838,855 | -0.12(-0.55%) |
Aug 19, 2020 | 21.47 | 21.73 | 21.27 | 21.35 | 2,672,244 | -0.13(-0.63%) |
Aug 18, 2020 | 21.86 | 21.87 | 21.41 | 21.49 | 3,361,159 | -0.30(-1.40%) |
Aug 17, 2020 | 22.26 | 22.37 | 21.73 | 21.79 | 3,442,266 | -0.46(-2.05%) |
Aug 14, 2020 | 22.25 | 22.41 | 22.15 | 22.25 | 2,815,748 | -0.11(-0.48%) |
Aug 13, 2020 | 22.46 | 22.64 | 22.07 | 22.36 | 5,079,771 | -0.44(-1.93%) |
Aug 12, 2020 | 23.01 | 23.13 | 22.71 | 22.80 | 3,983,689 | -0.08(-0.35%) |
Aug 11, 2020 | 23.40 | 23.75 | 22.85 | 22.88 | 3,711,854 | -0.46(-1.96%) |
Aug 10, 2020 | 23.25 | 23.48 | 23.17 | 23.34 | 2,072,965 | +0.08(+0.35%) |
Aug 07, 2020 | 23.04 | 23.30 | 23.02 | 23.25 | 3,140,458 | +0.15(+0.66%) |
Aug 06, 2020 | 22.91 | 23.16 | 22.89 | 23.10 | 2,445,044 | +0.13(+0.55%) |
Aug 05, 2020 | 22.95 | 23.09 | 22.68 | 22.98 | 3,118,351 | +0.10(+0.43%) |
Aug 04, 2020 | 22.77 | 23.00 | 22.68 | 22.88 | 2,659,646 | +0.20(+0.87%) |