Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.01 | 21.48 | 20.48 | 20.53 | 2,544,722 | -0.37(-1.77%) |
Sep 29, 2020 | 21.01 | 21.26 | 20.62 | 20.90 | 4,630,894 | +0.01(+0.05%) |
Sep 28, 2020 | 20.78 | 21.02 | 20.67 | 20.89 | 2,505,185 | +0.40(+1.95%) |
Sep 25, 2020 | 20.10 | 20.54 | 20.00 | 20.49 | 3,482,300 | +0.32(+1.59%) |
Sep 24, 2020 | 20.06 | 20.32 | 19.77 | 20.17 | 2,750,807 | +0.08(+0.40%) |
Sep 23, 2020 | 20.95 | 20.95 | 20.00 | 20.09 | 3,201,869 | -0.76(-3.65%) |
Sep 22, 2020 | 20.74 | 20.93 | 20.61 | 20.85 | 2,056,434 | +0.33(+1.61%) |
Sep 21, 2020 | 20.78 | 21.05 | 20.39 | 20.52 | 2,618,655 | -0.42(-2.01%) |
Sep 18, 2020 | 21.44 | 21.51 | 20.60 | 20.94 | 7,529,700 | -0.43(-2.01%) |
Sep 17, 2020 | 21.45 | 21.53 | 20.89 | 21.37 | 3,965,088 | -0.55(-2.51%) |
Sep 16, 2020 | 21.57 | 22.33 | 21.54 | 21.92 | 4,690,774 | +0.53(+2.48%) |
Sep 15, 2020 | 21.42 | 21.55 | 21.32 | 21.39 | 2,337,552 | +0.04(+0.19%) |
Sep 14, 2020 | 21.42 | 21.46 | 21.06 | 21.35 | 2,289,026 | +0.12(+0.57%) |
Sep 11, 2020 | 21.42 | 21.49 | 21.05 | 21.23 | 2,566,700 | -0.22(-1.03%) |
Sep 10, 2020 | 21.51 | 21.96 | 21.37 | 21.45 | 2,980,316 | -0.16(-0.74%) |
Sep 09, 2020 | 21.08 | 21.80 | 21.08 | 21.61 | 3,058,654 | -0.10(-0.46%) |
Sep 08, 2020 | 21.75 | 22.00 | 21.26 | 21.71 | 4,280,345 | -0.30(-1.36%) |
Sep 04, 2020 | 22.74 | 22.94 | 21.75 | 22.01 | 4,143,300 | -0.74(-3.25%) |
Sep 03, 2020 | 23.22 | 23.35 | 22.56 | 22.75 | 3,187,979 | -0.32(-1.39%) |
Sep 02, 2020 | 22.85 | 23.29 | 22.73 | 23.07 | 1,695,902 | +0.37(+1.63%) |
Sep 01, 2020 | 22.97 | 23.24 | 22.64 | 22.70 | 1,962,945 | -0.31(-1.35%) |
Aug 31, 2020 | 23.18 | 23.23 | 22.74 | 23.01 | 3,756,759 | -0.02(-0.09%) |
Aug 28, 2020 | 22.82 | 23.06 | 22.73 | 23.03 | 1,838,700 | +0.22(+0.96%) |
Aug 27, 2020 | 22.79 | 22.90 | 22.50 | 22.81 | 2,240,256 | +0.08(+0.37%) |
Aug 26, 2020 | 22.08 | 22.75 | 22.00 | 22.73 | 3,130,500 | +0.57(+2.55%) |
Aug 25, 2020 | 21.77 | 22.17 | 21.77 | 22.16 | 2,902,164 | +0.51(+2.36%) |
Aug 24, 2020 | 21.47 | 21.84 | 21.36 | 21.65 | 3,010,143 | +0.25(+1.17%) |
Aug 21, 2020 | 21.12 | 21.55 | 21.00 | 21.40 | 3,213,200 | -0.05(-0.23%) |
Aug 20, 2020 | 21.52 | 21.82 | 21.25 | 21.45 | 2,461,039 | -0.05(-0.23%) |
Aug 19, 2020 | 21.91 | 21.92 | 21.44 | 21.50 | 2,939,357 | -0.46(-2.09%) |
Aug 18, 2020 | 21.11 | 22.09 | 21.08 | 21.96 | 4,526,200 | +0.85(+4.03%) |
Aug 17, 2020 | 21.52 | 21.63 | 21.06 | 21.11 | 3,286,742 | -0.43(-2.00%) |
Aug 14, 2020 | 21.60 | 21.65 | 21.31 | 21.54 | 2,125,800 | -0.08(-0.37%) |
Aug 13, 2020 | 21.79 | 21.87 | 21.44 | 21.62 | 2,654,132 | -0.07(-0.32%) |
Aug 12, 2020 | 21.68 | 22.52 | 21.56 | 21.69 | 4,025,206 | +0.25(+1.17%) |
Aug 11, 2020 | 21.72 | 21.80 | 21.35 | 21.44 | 2,612,599 | -0.16(-0.74%) |
Aug 10, 2020 | 21.66 | 21.85 | 21.25 | 21.60 | 2,714,160 | -0.16(-0.74%) |
Aug 07, 2020 | 21.92 | 22.08 | 21.48 | 21.76 | 2,932,900 | -0.20(-0.93%) |
Aug 06, 2020 | 22.19 | 22.35 | 21.79 | 21.96 | 3,053,659 | -0.30(-1.37%) |
Aug 05, 2020 | 22.87 | 22.96 | 22.25 | 22.27 | 1,880,781 | -0.50(-2.20%) |
Aug 04, 2020 | 22.49 | 23.05 | 22.11 | 22.77 | 2,647,299 | +0.05(+0.22%) |
Aug 03, 2020 | 22.71 | 22.90 | 22.34 | 22.72 | 2,256,575 | -0.04(-0.18%) |
Jul 31, 2020 | 23.08 | 23.17 | 22.57 | 22.76 | 2,312,100 | -0.24(-1.04%) |
Jul 30, 2020 | 23.16 | 23.24 | 22.88 | 23.00 | 2,129,916 | -0.44(-1.88%) |
Jul 29, 2020 | 23.08 | 23.61 | 22.91 | 23.44 | 2,172,324 | +0.54(+2.36%) |
Jul 28, 2020 | 22.77 | 23.11 | 22.59 | 22.90 | 2,980,652 | +0.11(+0.48%) |
Jul 27, 2020 | 22.05 | 22.89 | 21.58 | 22.79 | 2,883,121 | +0.68(+3.08%) |
Jul 24, 2020 | 22.28 | 22.49 | 21.96 | 22.11 | 1,779,700 | -0.18(-0.81%) |
Jul 23, 2020 | 22.60 | 22.73 | 22.13 | 22.29 | 1,562,961 | -0.42(-1.85%) |
Jul 22, 2020 | 22.59 | 22.86 | 22.36 | 22.71 | 1,158,838 | +0.13(+0.58%) |
Jul 21, 2020 | 22.77 | 23.02 | 22.52 | 22.58 | 2,219,621 | -0.05(-0.22%) |
Jul 20, 2020 | 22.45 | 22.75 | 22.41 | 22.63 | 1,276,809 | +0.14(+0.62%) |
Jul 17, 2020 | 22.80 | 23.01 | 22.36 | 22.49 | 1,887,700 | -0.25(-1.10%) |
Jul 16, 2020 | 22.97 | 23.09 | 22.57 | 22.74 | 1,163,968 | -0.29(-1.26%) |
Jul 15, 2020 | 22.77 | 23.15 | 22.68 | 23.03 | 1,510,502 | +0.31(+1.36%) |
Jul 14, 2020 | 22.00 | 22.77 | 21.91 | 22.72 | 1,784,023 | +0.38(+1.70%) |
Jul 13, 2020 | 22.64 | 22.88 | 22.30 | 22.34 | 1,887,087 | -0.22(-0.98%) |
Jul 10, 2020 | 22.42 | 22.59 | 21.99 | 22.56 | 1,558,500 | +0.17(+0.76%) |
Jul 09, 2020 | 22.56 | 22.84 | 22.31 | 22.39 | 2,703,260 | -0.20(-0.89%) |
Jul 08, 2020 | 22.47 | 22.60 | 22.10 | 22.59 | 1,709,837 | +0.05(+0.22%) |
Jul 07, 2020 | 22.60 | 22.80 | 22.49 | 22.54 | 1,373,168 | -0.25(-1.10%) |
Jul 06, 2020 | 22.37 | 22.83 | 22.19 | 22.79 | 1,647,752 | +0.79(+3.59%) |
Jul 02, 2020 | 22.01 | 22.76 | 21.86 | 22.00 | 2,700,600 | +0.54(+2.52%) |