Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.96 | 19.46 | 18.72 | 18.87 | 6,903,013 | -0.09(-0.47%) |
Sep 29, 2020 | 19.64 | 19.64 | 18.81 | 18.96 | 5,132,786 | -0.98(-4.91%) |
Sep 28, 2020 | 20.14 | 20.77 | 19.79 | 19.94 | 6,384,197 | +0.18(+0.91%) |
Sep 25, 2020 | 18.35 | 19.78 | 18.13 | 19.76 | 7,976,904 | +1.41(+7.67%) |
Sep 24, 2020 | 17.77 | 18.82 | 17.22 | 18.35 | 7,084,249 | +0.59(+3.31%) |
Sep 23, 2020 | 19.20 | 19.50 | 17.75 | 17.76 | 9,417,352 | -1.21(-6.37%) |
Sep 22, 2020 | 19.66 | 20.50 | 18.93 | 18.97 | 7,061,723 | -0.56(-2.86%) |
Sep 21, 2020 | 20.16 | 20.24 | 19.24 | 19.53 | 6,351,326 | -1.38(-6.59%) |
Sep 18, 2020 | 20.69 | 21.63 | 20.62 | 20.91 | 6,513,777 | +0.19(+0.92%) |
Sep 17, 2020 | 20.77 | 20.91 | 20.22 | 20.72 | 3,530,426 | -0.26(-1.24%) |
Sep 16, 2020 | 20.10 | 21.52 | 19.88 | 20.98 | 5,751,004 | +0.66(+3.24%) |
Sep 15, 2020 | 20.76 | 21.34 | 20.19 | 20.32 | 4,501,338 | -0.41(-1.97%) |
Sep 14, 2020 | 19.79 | 20.80 | 19.52 | 20.73 | 4,126,944 | +1.16(+5.92%) |
Sep 11, 2020 | 18.96 | 19.92 | 18.72 | 19.57 | 4,840,214 | +0.59(+3.10%) |
Sep 10, 2020 | 19.52 | 19.96 | 18.97 | 18.98 | 5,475,004 | -0.38(-1.96%) |
Sep 09, 2020 | 20.39 | 20.43 | 18.97 | 19.36 | 6,417,506 | -0.81(-4.01%) |
Sep 08, 2020 | 20.48 | 20.85 | 20.05 | 20.17 | 5,738,316 | -1.09(-5.11%) |
Sep 04, 2020 | 20.72 | 21.32 | 20.03 | 21.25 | 5,597,817 | +0.74(+3.60%) |
Sep 03, 2020 | 20.59 | 21.74 | 20.35 | 20.52 | 6,008,244 | +0.03(+0.15%) |
Sep 02, 2020 | 20.39 | 20.66 | 20.25 | 20.49 | 2,798,369 | +0.16(+0.79%) |
Sep 01, 2020 | 20.25 | 20.94 | 20.13 | 20.33 | 2,981,136 | -0.12(-0.59%) |
Aug 31, 2020 | 21.28 | 21.33 | 20.17 | 20.45 | 4,214,267 | -0.84(-3.94%) |
Aug 28, 2020 | 21.05 | 21.42 | 20.83 | 21.28 | 3,072,769 | +0.34(+1.62%) |
Aug 27, 2020 | 20.47 | 21.27 | 20.46 | 20.95 | 5,418,354 | +0.64(+3.14%) |
Aug 26, 2020 | 20.75 | 20.89 | 20.09 | 20.31 | 4,045,640 | -0.68(-3.23%) |
Aug 25, 2020 | 21.49 | 21.69 | 20.37 | 20.99 | 3,739,804 | -0.36(-1.68%) |
Aug 24, 2020 | 19.83 | 21.36 | 19.36 | 21.34 | 5,909,598 | +1.68(+8.52%) |
Aug 21, 2020 | 20.30 | 20.54 | 19.60 | 19.67 | 4,040,979 | -0.80(-3.90%) |
Aug 20, 2020 | 20.10 | 20.66 | 19.77 | 20.47 | 3,102,993 | -0.18(-0.87%) |
Aug 19, 2020 | 20.17 | 21.00 | 19.89 | 20.65 | 4,022,373 | +0.46(+2.27%) |
Aug 18, 2020 | 20.59 | 20.88 | 20.19 | 20.19 | 4,114,415 | -0.67(-3.20%) |
Aug 17, 2020 | 22.44 | 22.46 | 20.82 | 20.86 | 4,717,060 | -1.49(-6.65%) |
Aug 14, 2020 | 21.54 | 22.72 | 21.43 | 22.34 | 4,384,370 | +0.56(+2.56%) |
Aug 13, 2020 | 21.80 | 22.86 | 21.44 | 21.78 | 5,018,139 | -0.36(-1.62%) |
Aug 12, 2020 | 23.64 | 23.70 | 21.71 | 22.14 | 5,015,839 | -0.92(-3.98%) |
Aug 11, 2020 | 23.64 | 24.12 | 22.89 | 23.06 | 8,360,995 | +0.71(+3.17%) |
Aug 10, 2020 | 20.95 | 22.52 | 20.95 | 22.35 | 5,538,563 | +1.59(+7.64%) |
Aug 07, 2020 | 20.63 | 20.93 | 20.16 | 20.77 | 3,822,413 | -0.10(-0.48%) |
Aug 06, 2020 | 20.71 | 21.59 | 20.58 | 20.87 | 5,359,221 | +0.09(+0.43%) |
Aug 05, 2020 | 19.11 | 21.19 | 19.11 | 20.78 | 7,749,689 | +1.70(+8.89%) |
Aug 04, 2020 | 18.00 | 19.18 | 17.71 | 19.08 | 10,567,391 | -0.36(-1.85%) |
Aug 03, 2020 | 18.90 | 19.70 | 18.12 | 19.44 | 5,519,163 | -0.08(-0.41%) |
Jul 31, 2020 | 20.12 | 20.17 | 19.05 | 19.52 | 5,030,847 | -0.76(-3.74%) |
Jul 30, 2020 | 20.14 | 20.62 | 19.58 | 20.28 | 3,328,471 | -0.17(-0.83%) |
Jul 29, 2020 | 21.56 | 21.57 | 20.20 | 20.45 | 4,539,237 | -1.02(-4.74%) |
Jul 28, 2020 | 21.29 | 21.85 | 21.16 | 21.46 | 2,444,886 | +0.12(+0.56%) |
Jul 27, 2020 | 22.53 | 22.65 | 21.20 | 21.34 | 2,930,058 | -0.68(-3.08%) |
Jul 24, 2020 | 23.27 | 23.27 | 22.02 | 22.02 | 2,526,151 | -1.19(-5.11%) |
Jul 23, 2020 | 22.80 | 23.79 | 22.24 | 23.21 | 3,630,533 | +0.38(+1.66%) |
Jul 22, 2020 | 22.39 | 23.39 | 22.19 | 22.83 | 3,051,930 | +0.05(+0.22%) |
Jul 21, 2020 | 22.06 | 23.22 | 21.98 | 22.78 | 3,754,945 | +1.20(+5.55%) |
Jul 20, 2020 | 22.52 | 22.58 | 21.42 | 21.58 | 4,251,788 | -0.96(-4.25%) |
Jul 17, 2020 | 23.05 | 23.70 | 22.52 | 22.54 | 2,582,497 | -0.64(-2.75%) |
Jul 16, 2020 | 23.35 | 23.98 | 22.88 | 23.18 | 4,427,604 | -1.31(-5.34%) |
Jul 15, 2020 | 24.12 | 24.50 | 23.12 | 24.49 | 5,860,731 | +1.45(+6.28%) |
Jul 14, 2020 | 22.01 | 23.07 | 21.79 | 23.04 | 3,448,831 | +0.81(+3.63%) |
Jul 13, 2020 | 22.58 | 23.09 | 21.45 | 22.23 | 5,329,217 | -0.14(-0.62%) |
Jul 10, 2020 | 20.86 | 22.37 | 20.66 | 22.37 | 4,841,355 | +1.22(+5.75%) |
Jul 09, 2020 | 22.31 | 22.43 | 21.11 | 21.16 | 5,659,873 | -1.52(-6.69%) |
Jul 08, 2020 | 21.98 | 22.93 | 21.64 | 22.67 | 4,545,670 | +0.34(+1.52%) |
Jul 07, 2020 | 23.56 | 23.60 | 22.27 | 22.33 | 3,790,563 | -1.63(-6.79%) |
Jul 06, 2020 | 24.43 | 24.48 | 23.05 | 23.96 | 3,559,678 | +0.39(+1.65%) |
Jul 02, 2020 | 23.78 | 24.78 | 23.49 | 23.57 | 4,421,867 | +0.47(+2.03%) |