Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.86 | 20.14 | 19.63 | 19.82 | 2,080,823 | +0.07(+0.35%) |
Sep 29, 2020 | 19.71 | 19.88 | 19.39 | 19.75 | 1,911,844 | -0.08(-0.38%) |
Sep 28, 2020 | 19.74 | 19.90 | 19.62 | 19.83 | 1,624,038 | +0.38(+1.96%) |
Sep 25, 2020 | 19.30 | 19.45 | 19.18 | 19.45 | 2,059,256 | +0.11(+0.55%) |
Sep 24, 2020 | 19.02 | 19.49 | 18.96 | 19.34 | 2,851,426 | +0.34(+1.76%) |
Sep 23, 2020 | 19.45 | 19.50 | 18.97 | 19.00 | 3,100,071 | -0.34(-1.77%) |
Sep 22, 2020 | 19.08 | 19.44 | 19.06 | 19.35 | 2,645,555 | +0.31(+1.64%) |
Sep 21, 2020 | 18.94 | 19.14 | 18.58 | 19.04 | 3,290,350 | -0.11(-0.56%) |
Sep 18, 2020 | 19.55 | 19.67 | 19.11 | 19.14 | 5,771,769 | -0.48(-2.45%) |
Sep 17, 2020 | 20.02 | 20.26 | 19.58 | 19.62 | 2,171,911 | -0.59(-2.94%) |
Sep 16, 2020 | 20.57 | 20.73 | 20.16 | 20.22 | 1,874,784 | -0.27(-1.30%) |
Sep 15, 2020 | 20.59 | 20.82 | 20.41 | 20.48 | 1,880,950 | -0.08(-0.37%) |
Sep 14, 2020 | 19.98 | 20.58 | 19.87 | 20.56 | 3,029,624 | +0.69(+3.49%) |
Sep 11, 2020 | 20.28 | 20.28 | 19.53 | 19.87 | 1,878,884 | -0.37(-1.85%) |
Sep 10, 2020 | 20.06 | 20.38 | 19.98 | 20.24 | 2,872,096 | +0.09(+0.45%) |
Sep 09, 2020 | 20.09 | 20.55 | 20.03 | 20.15 | 1,335,149 | +0.08(+0.38%) |
Sep 08, 2020 | 20.17 | 20.29 | 19.93 | 20.07 | 1,630,004 | -0.19(-0.94%) |
Sep 04, 2020 | 20.40 | 20.61 | 20.07 | 20.26 | 1,032,514 | -0.20(-0.97%) |
Sep 03, 2020 | 20.33 | 20.69 | 20.31 | 20.46 | 1,852,566 | +0.14(+0.68%) |
Sep 02, 2020 | 19.96 | 20.33 | 19.73 | 20.32 | 1,577,027 | +0.44(+2.22%) |
Sep 01, 2020 | 19.90 | 19.96 | 19.65 | 19.88 | 1,374,202 | -0.24(-1.18%) |
Aug 31, 2020 | 20.06 | 20.13 | 19.78 | 20.12 | 1,865,861 | +0.18(+0.92%) |
Aug 28, 2020 | 19.84 | 20.47 | 19.53 | 19.93 | 2,145,572 | +0.16(+0.81%) |
Aug 27, 2020 | 19.43 | 19.87 | 19.42 | 19.77 | 1,330,382 | +0.37(+1.89%) |
Aug 26, 2020 | 19.61 | 19.68 | 19.29 | 19.41 | 1,413,613 | -0.28(-1.43%) |
Aug 25, 2020 | 19.70 | 19.71 | 19.47 | 19.69 | 1,614,619 | -0.03(-0.15%) |
Aug 24, 2020 | 19.60 | 19.73 | 19.15 | 19.72 | 2,280,816 | +0.10(+0.51%) |
Aug 21, 2020 | 19.32 | 19.65 | 19.18 | 19.62 | 2,210,375 | +0.30(+1.58%) |
Aug 20, 2020 | 18.80 | 19.45 | 18.72 | 19.32 | 2,715,786 | +0.50(+2.63%) |
Aug 19, 2020 | 19.33 | 19.33 | 18.68 | 18.82 | 2,118,854 | -0.50(-2.60%) |
Aug 18, 2020 | 19.73 | 19.73 | 19.21 | 19.32 | 3,375,463 | -0.20(-1.02%) |
Aug 17, 2020 | 19.64 | 19.68 | 19.40 | 19.52 | 2,538,479 | -0.07(-0.35%) |
Aug 14, 2020 | 19.72 | 19.88 | 19.58 | 19.59 | 1,384,206 | -0.13(-0.66%) |
Aug 13, 2020 | 19.96 | 20.28 | 19.68 | 19.72 | 2,166,860 | -0.27(-1.37%) |
Aug 12, 2020 | 20.06 | 20.21 | 19.64 | 20.00 | 1,245,408 | +0.04(+0.19%) |
Aug 11, 2020 | 20.42 | 20.51 | 19.84 | 19.96 | 1,960,828 | -0.31(-1.54%) |
Aug 10, 2020 | 20.45 | 20.58 | 20.16 | 20.27 | 2,477,588 | -0.18(-0.89%) |
Aug 07, 2020 | 20.77 | 20.89 | 20.35 | 20.45 | 2,210,506 | -0.34(-1.61%) |
Aug 06, 2020 | 20.81 | 21.08 | 20.76 | 20.79 | 1,386,336 | +0.03(+0.15%) |
Aug 05, 2020 | 20.97 | 21.13 | 20.61 | 20.76 | 1,429,237 | -0.14(-0.69%) |
Aug 04, 2020 | 20.67 | 20.97 | 20.57 | 20.90 | 1,537,015 | +0.20(+0.96%) |
Aug 03, 2020 | 20.97 | 21.04 | 20.47 | 20.70 | 1,466,849 | -0.34(-1.63%) |
Jul 31, 2020 | 21.14 | 21.19 | 20.80 | 21.05 | 2,185,057 | -0.13(-0.61%) |
Jul 30, 2020 | 20.95 | 21.31 | 20.85 | 21.18 | 1,724,489 | -0.02(-0.11%) |
Jul 29, 2020 | 20.92 | 21.21 | 20.92 | 21.20 | 1,220,999 | +0.43(+2.06%) |
Jul 28, 2020 | 20.34 | 20.89 | 20.30 | 20.77 | 1,538,021 | +0.30(+1.45%) |
Jul 27, 2020 | 20.25 | 20.48 | 19.90 | 20.48 | 1,683,272 | +0.14(+0.68%) |
Jul 24, 2020 | 20.44 | 20.70 | 20.20 | 20.34 | 2,253,140 | -0.11(-0.52%) |
Jul 23, 2020 | 20.29 | 20.70 | 20.24 | 20.45 | 1,811,038 | +0.07(+0.34%) |
Jul 22, 2020 | 19.67 | 20.45 | 19.63 | 20.38 | 1,855,787 | +0.63(+3.16%) |
Jul 21, 2020 | 19.88 | 20.11 | 19.71 | 19.75 | 1,685,192 | -0.02(-0.08%) |
Jul 20, 2020 | 20.32 | 20.42 | 19.69 | 19.77 | 1,830,079 | -0.57(-2.81%) |
Jul 17, 2020 | 19.84 | 20.42 | 19.74 | 20.34 | 1,002,342 | +0.56(+2.81%) |
Jul 16, 2020 | 19.63 | 19.87 | 19.55 | 19.78 | 1,686,238 | +0.08(+0.43%) |
Jul 15, 2020 | 20.15 | 20.22 | 19.64 | 19.70 | 1,741,097 | -0.09(-0.46%) |
Jul 14, 2020 | 19.45 | 19.83 | 19.40 | 19.79 | 1,868,916 | +0.34(+1.76%) |
Jul 13, 2020 | 19.68 | 19.81 | 19.37 | 19.45 | 1,980,540 | -0.14(-0.74%) |
Jul 10, 2020 | 19.61 | 19.93 | 19.35 | 19.59 | 2,175,744 | -0.07(-0.35%) |
Jul 09, 2020 | 19.83 | 19.92 | 19.36 | 19.66 | 1,281,235 | -0.27(-1.38%) |
Jul 08, 2020 | 20.11 | 20.13 | 19.86 | 19.93 | 989,260 | -0.11(-0.57%) |
Jul 07, 2020 | 20.12 | 20.28 | 19.91 | 20.05 | 1,266,789 | -0.35(-1.72%) |
Jul 06, 2020 | 20.74 | 20.78 | 20.38 | 20.40 | 1,622,037 | +0.08(+0.37%) |
Jul 02, 2020 | 20.89 | 20.93 | 20.19 | 20.32 | 1,624,265 | -0.21(-1.04%) |