Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.63 | 18.85 | 18.44 | 18.66 | 2,348,600 | +0.03(+0.16%) |
Oct 29, 2020 | 18.36 | 19.09 | 18.36 | 18.63 | 2,472,921 | -0.36(-1.90%) |
Oct 28, 2020 | 19.55 | 19.76 | 18.93 | 18.99 | 3,203,529 | -0.91(-4.57%) |
Oct 27, 2020 | 20.16 | 20.28 | 19.67 | 19.90 | 2,587,894 | -0.27(-1.34%) |
Oct 26, 2020 | 20.20 | 20.45 | 20.05 | 20.17 | 2,875,308 | -0.18(-0.88%) |
Oct 23, 2020 | 20.27 | 20.45 | 20.00 | 20.35 | 2,324,800 | +0.20(+0.99%) |
Oct 22, 2020 | 20.80 | 20.84 | 20.13 | 20.15 | 3,157,570 | -0.62(-2.99%) |
Oct 21, 2020 | 20.86 | 21.04 | 20.61 | 20.77 | 1,412,960 | -0.28(-1.33%) |
Oct 20, 2020 | 21.18 | 21.54 | 21.03 | 21.05 | 2,695,825 | +0.05(+0.24%) |
Oct 19, 2020 | 21.67 | 21.68 | 20.96 | 21.00 | 2,939,923 | -0.57(-2.64%) |
Oct 16, 2020 | 21.75 | 21.96 | 21.46 | 21.57 | 2,445,500 | -0.22(-1.01%) |
Oct 15, 2020 | 21.50 | 21.79 | 21.25 | 21.79 | 2,502,988 | +0.02(+0.09%) |
Oct 14, 2020 | 22.34 | 22.34 | 21.50 | 21.77 | 3,317,272 | -0.57(-2.55%) |
Oct 13, 2020 | 22.35 | 22.40 | 21.96 | 22.34 | 2,694,305 | +0.06(+0.27%) |
Oct 12, 2020 | 21.76 | 22.28 | 21.60 | 22.28 | 4,708,030 | +0.66(+3.05%) |
Oct 09, 2020 | 20.52 | 21.66 | 20.52 | 21.62 | 3,498,300 | +1.19(+5.82%) |
Oct 08, 2020 | 21.41 | 21.41 | 20.38 | 20.43 | 1,517,000 | -0.12(-0.58%) |
Oct 07, 2020 | 20.32 | 20.76 | 20.28 | 20.55 | 2,370,644 | +0.23(+1.13%) |
Oct 06, 2020 | 20.41 | 20.81 | 20.29 | 20.32 | 3,319,712 | +0.08(+0.40%) |
Oct 05, 2020 | 19.75 | 20.32 | 19.75 | 20.24 | 1,792,471 | +0.51(+2.58%) |
Oct 02, 2020 | 19.77 | 20.08 | 19.39 | 19.73 | 3,739,400 | -0.36(-1.79%) |
Oct 01, 2020 | 20.53 | 20.67 | 19.98 | 20.09 | 2,845,837 | -0.44(-2.14%) |
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%) |