Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.89 | 22.30 | 21.64 | 21.77 | 2,872,662 | +0.02(+0.09%) |
Sep 29, 2020 | 21.93 | 22.13 | 21.59 | 21.75 | 2,295,769 | -0.20(-0.91%) |
Sep 28, 2020 | 21.75 | 22.12 | 21.56 | 21.95 | 3,105,687 | +0.62(+2.91%) |
Sep 25, 2020 | 21.07 | 21.42 | 20.87 | 21.33 | 2,414,500 | +0.01(+0.05%) |
Sep 24, 2020 | 21.21 | 21.55 | 20.79 | 21.32 | 3,377,209 | +0.20(+0.95%) |
Sep 23, 2020 | 22.00 | 22.58 | 21.09 | 21.12 | 3,930,726 | -1.21(-5.42%) |
Sep 22, 2020 | 22.42 | 22.77 | 22.17 | 22.33 | 2,466,805 | -0.09(-0.40%) |
Sep 21, 2020 | 23.43 | 23.51 | 22.28 | 22.42 | 4,096,507 | -1.46(-6.11%) |
Sep 18, 2020 | 24.04 | 24.32 | 23.76 | 23.88 | 5,109,400 | -0.32(-1.32%) |
Sep 17, 2020 | 24.05 | 24.68 | 23.89 | 24.20 | 4,015,534 | -0.07(-0.29%) |
Sep 16, 2020 | 23.94 | 24.77 | 23.89 | 24.27 | 3,517,134 | +0.45(+1.89%) |
Sep 15, 2020 | 23.85 | 24.12 | 23.64 | 23.82 | 3,402,038 | +0.05(+0.21%) |
Sep 14, 2020 | 23.00 | 23.89 | 22.91 | 23.77 | 5,051,914 | +0.94(+4.12%) |
Sep 11, 2020 | 23.41 | 23.58 | 22.55 | 22.83 | 5,007,600 | -0.62(-2.64%) |
Sep 10, 2020 | 23.23 | 23.80 | 23.23 | 23.45 | 5,316,893 | +0.39(+1.69%) |
Sep 09, 2020 | 22.52 | 23.19 | 22.12 | 23.06 | 4,488,498 | +0.56(+2.49%) |
Sep 08, 2020 | 22.57 | 23.20 | 22.43 | 22.50 | 5,360,110 | -0.31(-1.36%) |
Sep 04, 2020 | 21.88 | 22.88 | 21.80 | 22.81 | 9,453,200 | +1.17(+5.41%) |
Sep 03, 2020 | 21.97 | 22.68 | 21.46 | 21.64 | 5,404,455 | -0.17(-0.78%) |
Sep 02, 2020 | 21.30 | 22.13 | 21.22 | 21.81 | 4,066,088 | +0.39(+1.82%) |
Sep 01, 2020 | 22.04 | 22.04 | 21.27 | 21.42 | 4,101,469 | -0.65(-2.95%) |
Aug 31, 2020 | 22.80 | 22.95 | 21.99 | 22.07 | 4,060,388 | -0.80(-3.52%) |
Aug 28, 2020 | 22.88 | 22.98 | 22.69 | 22.88 | 3,012,900 | +0.02(+0.07%) |
Aug 27, 2020 | 22.77 | 23.12 | 22.65 | 22.86 | 3,296,509 | +0.09(+0.40%) |
Aug 26, 2020 | 22.89 | 23.05 | 22.57 | 22.77 | 2,597,159 | -0.09(-0.39%) |
Aug 25, 2020 | 22.93 | 23.01 | 22.38 | 22.86 | 3,359,622 | +0.05(+0.22%) |
Aug 24, 2020 | 21.94 | 22.88 | 21.89 | 22.81 | 3,604,437 | +0.82(+3.73%) |
Aug 21, 2020 | 22.00 | 22.16 | 21.77 | 21.99 | 2,042,700 | -0.14(-0.63%) |
Aug 20, 2020 | 22.02 | 22.38 | 21.89 | 22.13 | 2,768,007 | -0.09(-0.41%) |
Aug 19, 2020 | 22.36 | 22.51 | 22.06 | 22.22 | 1,967,427 | +0.16(+0.73%) |
Aug 18, 2020 | 22.14 | 22.28 | 21.94 | 22.06 | 2,199,112 | -0.03(-0.14%) |
Aug 17, 2020 | 22.47 | 22.54 | 21.70 | 22.09 | 2,614,756 | -0.53(-2.34%) |
Aug 14, 2020 | 21.93 | 22.73 | 21.85 | 22.62 | 2,470,100 | +0.65(+2.96%) |
Aug 13, 2020 | 21.68 | 22.12 | 21.53 | 21.97 | 2,462,484 | +0.15(+0.69%) |
Aug 12, 2020 | 22.80 | 22.84 | 21.81 | 21.82 | 3,153,403 | -0.66(-2.94%) |
Aug 11, 2020 | 21.98 | 23.67 | 21.95 | 22.48 | 7,525,199 | +0.70(+3.21%) |
Aug 10, 2020 | 21.10 | 21.84 | 21.10 | 21.78 | 4,900,686 | +0.80(+3.81%) |
Aug 07, 2020 | 21.56 | 21.91 | 20.88 | 20.98 | 6,863,700 | -0.65(-3.01%) |
Aug 06, 2020 | 21.10 | 21.79 | 21.07 | 21.63 | 6,525,178 | +0.51(+2.41%) |
Aug 05, 2020 | 23.00 | 23.00 | 21.06 | 21.12 | 8,065,268 | -0.89(-4.04%) |
Aug 04, 2020 | 21.48 | 22.55 | 21.30 | 22.01 | 6,025,365 | +0.67(+3.14%) |
Aug 03, 2020 | 21.18 | 21.45 | 20.83 | 21.34 | 3,774,523 | +0.24(+1.14%) |
Jul 31, 2020 | 21.06 | 21.11 | 20.69 | 21.10 | 2,581,900 | -0.05(-0.24%) |
Jul 30, 2020 | 20.70 | 21.24 | 20.55 | 21.15 | 2,603,933 | +0.15(+0.71%) |
Jul 29, 2020 | 20.87 | 21.10 | 20.63 | 21.00 | 1,756,126 | +0.22(+1.06%) |
Jul 28, 2020 | 20.19 | 21.02 | 20.19 | 20.78 | 2,604,180 | -0.10(-0.48%) |
Jul 27, 2020 | 21.12 | 21.17 | 20.64 | 20.88 | 1,861,394 | -0.27(-1.28%) |
Jul 24, 2020 | 21.45 | 21.69 | 20.86 | 21.15 | 2,344,200 | -0.20(-0.94%) |
Jul 23, 2020 | 21.14 | 21.56 | 21.02 | 21.35 | 2,779,605 | +0.24(+1.14%) |
Jul 22, 2020 | 20.96 | 21.35 | 20.76 | 21.11 | 2,178,544 | +0.13(+0.62%) |
Jul 21, 2020 | 20.95 | 21.44 | 20.83 | 20.98 | 2,811,960 | +0.21(+1.01%) |
Jul 20, 2020 | 21.25 | 21.41 | 20.57 | 20.77 | 3,975,052 | -0.65(-3.03%) |
Jul 17, 2020 | 21.77 | 22.21 | 21.38 | 21.42 | 2,707,400 | -0.60(-2.72%) |
Jul 16, 2020 | 21.57 | 22.12 | 21.49 | 22.02 | 3,763,196 | +0.24(+1.10%) |
Jul 15, 2020 | 20.92 | 22.05 | 20.91 | 21.78 | 6,513,648 | +1.13(+5.47%) |
Jul 14, 2020 | 20.21 | 20.95 | 20.10 | 20.65 | 2,873,362 | +0.13(+0.63%) |
Jul 13, 2020 | 20.36 | 20.93 | 19.71 | 20.52 | 6,806,266 | +0.29(+1.43%) |
Jul 10, 2020 | 19.25 | 20.37 | 19.21 | 20.23 | 5,275,800 | +0.98(+5.09%) |
Jul 09, 2020 | 20.21 | 20.23 | 19.11 | 19.25 | 6,459,773 | -0.97(-4.80%) |
Jul 08, 2020 | 20.38 | 20.44 | 19.99 | 20.22 | 4,261,531 | -0.13(-0.64%) |
Jul 07, 2020 | 21.04 | 21.07 | 20.27 | 20.35 | 3,862,490 | -0.89(-4.19%) |
Jul 06, 2020 | 21.27 | 21.37 | 20.73 | 21.24 | 5,097,397 | +0.45(+2.16%) |
Jul 02, 2020 | 21.51 | 21.75 | 20.70 | 20.79 | 3,699,200 | -0.28(-1.33%) |