Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.04 | 19.06 | 18.91 | 18.98 | 6,851,339 | -0.25(-1.29%) |
Oct 29, 2020 | 19.23 | 19.31 | 19.16 | 19.23 | 8,815,999 | +0.09(+0.46%) |
Oct 28, 2020 | 19.21 | 19.26 | 19.14 | 19.14 | 5,593,352 | -0.23(-1.18%) |
Oct 27, 2020 | 19.35 | 19.40 | 19.34 | 19.37 | 5,968,773 | -0.17(-0.86%) |
Oct 26, 2020 | 19.50 | 19.61 | 19.39 | 19.54 | 4,086,990 | -0.08(-0.41%) |
Oct 23, 2020 | 19.57 | 19.63 | 19.53 | 19.61 | 4,929,529 | +0.09(+0.45%) |
Oct 22, 2020 | 19.54 | 19.59 | 19.50 | 19.53 | 3,166,339 | +0.13(+0.68%) |
Oct 21, 2020 | 19.40 | 19.47 | 19.38 | 19.39 | 5,836,018 | -0.01(-0.05%) |
Oct 20, 2020 | 19.34 | 19.48 | 19.34 | 19.40 | 7,618,280 | +0.10(+0.50%) |
Oct 19, 2020 | 19.43 | 19.46 | 19.24 | 19.31 | 8,069,334 | -0.03(-0.14%) |
Oct 16, 2020 | 19.44 | 19.44 | 19.30 | 19.33 | 8,766,918 | -0.04(-0.18%) |
Oct 15, 2020 | 19.36 | 19.39 | 19.28 | 19.37 | 4,405,212 | -0.30(-1.53%) |
Oct 14, 2020 | 19.77 | 19.80 | 19.65 | 19.67 | 4,797,199 | -0.11(-0.54%) |
Oct 13, 2020 | 19.82 | 19.83 | 19.72 | 19.77 | 4,729,356 | -0.05(-0.27%) |
Oct 12, 2020 | 19.90 | 19.90 | 19.81 | 19.83 | 7,148,926 | +0.05(+0.27%) |
Oct 09, 2020 | 19.69 | 19.81 | 19.67 | 19.77 | 3,891,990 | -0.09(-0.44%) |
Oct 08, 2020 | 19.76 | 19.88 | 19.74 | 19.86 | 6,997,822 | +0.03(+0.13%) |
Oct 07, 2020 | 19.86 | 19.89 | 19.78 | 19.84 | 6,027,626 | +0.19(+0.94%) |
Oct 06, 2020 | 19.76 | 19.77 | 19.64 | 19.65 | 5,785,988 | -0.04(-0.18%) |
Oct 05, 2020 | 19.51 | 19.69 | 19.49 | 19.69 | 6,219,107 | +0.23(+1.18%) |
Oct 02, 2020 | 19.34 | 19.56 | 19.34 | 19.46 | 5,067,845 | -0.11(-0.54%) |
Oct 01, 2020 | 19.46 | 19.60 | 19.39 | 19.56 | 4,475,986 | +0.21(+1.10%) |
Sep 30, 2020 | 19.24 | 19.37 | 19.19 | 19.35 | 9,185,918 | +0.12(+0.64%) |
Sep 29, 2020 | 19.13 | 19.25 | 19.10 | 19.23 | 8,243,193 | -0.04(-0.18%) |
Sep 28, 2020 | 19.21 | 19.26 | 19.17 | 19.26 | 4,431,627 | +0.05(+0.28%) |
Sep 25, 2020 | 19.14 | 19.21 | 18.99 | 19.21 | 5,975,678 | +0.04(+0.23%) |
Sep 24, 2020 | 19.05 | 19.24 | 19.03 | 19.16 | 8,136,853 | -0.06(-0.32%) |
Sep 23, 2020 | 19.36 | 19.37 | 19.20 | 19.23 | 5,478,991 | -0.06(-0.32%) |
Sep 22, 2020 | 19.44 | 19.44 | 19.24 | 19.29 | 6,754,991 | -0.26(-1.35%) |
Sep 21, 2020 | 19.55 | 19.55 | 19.36 | 19.55 | 4,271,777 | -0.36(-1.82%) |
Sep 18, 2020 | 19.93 | 19.95 | 19.85 | 19.92 | 5,825,807 | -0.08(-0.40%) |
Sep 17, 2020 | 19.83 | 19.99 | 19.80 | 19.99 | 7,268,761 | -0.08(-0.40%) |
Sep 16, 2020 | 20.14 | 20.14 | 20.05 | 20.07 | 5,365,814 | -0.08(-0.39%) |
Sep 15, 2020 | 20.23 | 20.27 | 20.14 | 20.15 | 3,878,362 | +0.20(+1.02%) |
Sep 14, 2020 | 19.88 | 19.98 | 19.88 | 19.95 | 7,689,065 | +0.16(+0.80%) |
Sep 11, 2020 | 19.86 | 19.92 | 19.70 | 19.79 | 12,624,583 | +0.20(+1.04%) |
Sep 10, 2020 | 19.83 | 19.83 | 19.58 | 19.59 | 15,292,401 | -0.36(-1.81%) |
Sep 09, 2020 | 19.94 | 19.98 | 19.85 | 19.95 | 8,824,128 | +0.29(+1.48%) |
Sep 08, 2020 | 19.64 | 19.76 | 19.61 | 19.66 | 7,500,577 | -0.22(-1.11%) |
Sep 04, 2020 | 19.87 | 19.92 | 19.66 | 19.88 | 8,644,914 | -0.11(-0.53%) |
Sep 03, 2020 | 20.08 | 20.11 | 19.86 | 19.99 | 8,008,888 | -0.24(-1.18%) |
Sep 02, 2020 | 20.13 | 20.23 | 20.03 | 20.22 | 9,943,633 | +0.08(+0.39%) |
Sep 01, 2020 | 20.07 | 20.14 | 20.02 | 20.14 | 4,470,143 | +0.11(+0.53%) |
Aug 31, 2020 | 20.14 | 20.14 | 19.96 | 20.04 | 8,076,307 | -0.19(-0.92%) |
Aug 28, 2020 | 20.19 | 20.25 | 20.14 | 20.22 | 4,741,370 | +0.40(+2.00%) |
Aug 27, 2020 | 19.89 | 19.93 | 19.72 | 19.83 | 4,256,093 | -0.19(-0.97%) |
Aug 26, 2020 | 19.99 | 20.05 | 19.96 | 20.02 | 3,220,894 | -0.07(-0.35%) |
Aug 25, 2020 | 20.02 | 20.11 | 19.99 | 20.09 | 4,270,131 | +0.09(+0.44%) |
Aug 24, 2020 | 20.01 | 20.05 | 19.94 | 20.00 | 4,831,941 | +0.34(+1.75%) |
Aug 21, 2020 | 19.69 | 19.72 | 19.61 | 19.66 | 5,984,174 | +0.26(+1.37%) |
Aug 20, 2020 | 19.24 | 19.41 | 19.21 | 19.39 | 7,085,287 | -0.18(-0.90%) |
Aug 19, 2020 | 19.68 | 19.70 | 19.54 | 19.57 | 8,007,692 | -0.16(-0.81%) |
Aug 18, 2020 | 19.69 | 19.76 | 19.64 | 19.73 | 4,385,023 | -0.08(-0.40%) |
Aug 17, 2020 | 19.73 | 19.86 | 19.72 | 19.81 | 3,086,635 | +0.14(+0.72%) |
Aug 14, 2020 | 19.61 | 19.68 | 19.58 | 19.67 | 6,378,504 | +0.00(+0.00%) |
Aug 13, 2020 | 19.58 | 19.67 | 19.56 | 19.67 | 5,410,761 | +0.04(+0.22%) |
Aug 12, 2020 | 19.59 | 19.71 | 19.57 | 19.62 | 5,581,525 | +0.46(+2.40%) |
Aug 11, 2020 | 19.29 | 19.33 | 19.12 | 19.16 | 5,694,763 | +0.16(+0.84%) |
Aug 10, 2020 | 18.94 | 19.02 | 18.87 | 19.01 | 7,689,957 | +0.20(+1.08%) |
Aug 07, 2020 | 18.78 | 18.83 | 18.64 | 18.80 | 7,315,450 | -0.20(-1.07%) |
Aug 06, 2020 | 18.98 | 19.03 | 18.90 | 19.01 | 7,147,989 | -0.06(-0.32%) |
Aug 05, 2020 | 19.19 | 19.20 | 19.06 | 19.07 | 4,340,081 | -0.06(-0.32%) |
Aug 04, 2020 | 19.07 | 19.14 | 19.01 | 19.13 | 8,326,270 | +0.44(+2.36%) |