Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.08 | 20.25 | 19.93 | 19.99 | 2,743,353 | -0.04(-0.22%) |
Sep 29, 2020 | 19.80 | 20.12 | 19.49 | 20.04 | 3,551,329 | +0.18(+0.90%) |
Sep 28, 2020 | 19.28 | 19.90 | 19.28 | 19.86 | 2,966,744 | +0.73(+3.80%) |
Sep 25, 2020 | 19.01 | 19.24 | 18.86 | 19.13 | 2,309,206 | +0.13(+0.66%) |
Sep 24, 2020 | 18.83 | 19.33 | 18.62 | 19.01 | 4,029,188 | +0.17(+0.90%) |
Sep 23, 2020 | 18.87 | 19.18 | 18.61 | 18.84 | 4,903,240 | -0.05(-0.28%) |
Sep 22, 2020 | 18.55 | 18.91 | 18.39 | 18.89 | 3,904,288 | +0.37(+1.98%) |
Sep 21, 2020 | 18.52 | 18.61 | 18.14 | 18.52 | 2,320,912 | -0.26(-1.41%) |
Sep 18, 2020 | 19.06 | 19.30 | 18.71 | 18.79 | 4,705,628 | -0.26(-1.39%) |
Sep 17, 2020 | 18.75 | 19.26 | 18.69 | 19.05 | 4,121,077 | +0.13(+0.66%) |
Sep 16, 2020 | 19.63 | 19.63 | 18.78 | 18.93 | 4,957,371 | -0.67(-3.43%) |
Sep 15, 2020 | 19.82 | 19.96 | 19.50 | 19.60 | 2,896,188 | -0.15(-0.77%) |
Sep 14, 2020 | 19.39 | 19.82 | 19.39 | 19.75 | 4,060,336 | +0.50(+2.61%) |
Sep 11, 2020 | 19.73 | 19.73 | 18.98 | 19.25 | 2,597,508 | -0.34(-1.74%) |
Sep 10, 2020 | 20.22 | 20.66 | 19.58 | 19.59 | 3,109,590 | -0.58(-2.89%) |
Sep 09, 2020 | 19.73 | 20.27 | 19.57 | 20.17 | 3,176,047 | +0.58(+2.97%) |
Sep 08, 2020 | 19.21 | 19.77 | 19.04 | 19.59 | 3,839,374 | +0.24(+1.25%) |
Sep 04, 2020 | 19.91 | 20.07 | 19.19 | 19.35 | 3,739,230 | -0.33(-1.69%) |
Sep 03, 2020 | 19.68 | 20.16 | 19.41 | 19.68 | 4,776,597 | -0.02(-0.09%) |
Sep 02, 2020 | 18.84 | 19.80 | 18.84 | 19.70 | 4,255,730 | +0.91(+4.87%) |
Sep 01, 2020 | 18.78 | 18.97 | 18.60 | 18.78 | 3,268,816 | +0.01(+0.05%) |
Aug 31, 2020 | 19.37 | 19.40 | 18.77 | 18.78 | 2,973,368 | -0.65(-3.37%) |
Aug 28, 2020 | 19.38 | 19.56 | 19.16 | 19.43 | 2,891,686 | +0.19(+0.98%) |
Aug 27, 2020 | 19.03 | 19.50 | 19.01 | 19.24 | 2,596,049 | +0.24(+1.27%) |
Aug 26, 2020 | 19.17 | 19.18 | 18.88 | 19.00 | 2,650,854 | -0.16(-0.84%) |
Aug 25, 2020 | 19.27 | 19.30 | 18.98 | 19.16 | 3,532,935 | -0.03(-0.14%) |
Aug 24, 2020 | 19.53 | 19.60 | 19.00 | 19.19 | 4,405,168 | -0.30(-1.56%) |
Aug 21, 2020 | 19.50 | 19.73 | 19.35 | 19.49 | 2,918,962 | +0.10(+0.51%) |
Aug 20, 2020 | 18.79 | 19.59 | 18.69 | 19.39 | 4,665,576 | +0.45(+2.36%) |
Aug 19, 2020 | 19.25 | 19.49 | 18.93 | 18.95 | 5,805,058 | -0.37(-1.90%) |
Aug 18, 2020 | 19.04 | 19.39 | 18.90 | 19.31 | 8,461,697 | +0.25(+1.31%) |
Aug 17, 2020 | 19.55 | 19.55 | 18.72 | 19.06 | 7,583,958 | -0.61(-3.09%) |
Aug 14, 2020 | 19.93 | 20.15 | 19.59 | 19.67 | 4,771,819 | -0.32(-1.61%) |
Aug 13, 2020 | 19.90 | 20.40 | 19.83 | 19.99 | 2,602,683 | +0.14(+0.72%) |
Aug 12, 2020 | 19.91 | 20.01 | 19.71 | 19.85 | 2,601,401 | +0.11(+0.54%) |
Aug 11, 2020 | 19.79 | 20.07 | 19.28 | 19.74 | 3,807,633 | +0.08(+0.41%) |
Aug 10, 2020 | 19.98 | 20.23 | 19.39 | 19.66 | 3,369,646 | -0.32(-1.61%) |
Aug 07, 2020 | 19.85 | 20.31 | 19.77 | 19.98 | 2,920,080 | +0.08(+0.40%) |
Aug 06, 2020 | 20.23 | 20.23 | 19.64 | 19.90 | 5,865,989 | -0.13(-0.63%) |
Aug 05, 2020 | 21.27 | 21.37 | 19.73 | 20.03 | 6,855,468 | -1.27(-5.96%) |
Aug 04, 2020 | 20.83 | 21.33 | 20.77 | 21.30 | 4,097,958 | +0.68(+3.30%) |
Aug 03, 2020 | 20.92 | 20.94 | 20.55 | 20.62 | 4,085,252 | -0.12(-0.56%) |
Jul 31, 2020 | 20.82 | 20.82 | 20.26 | 20.74 | 2,950,039 | +0.03(+0.13%) |
Jul 30, 2020 | 20.77 | 20.84 | 20.34 | 20.71 | 3,201,394 | -0.25(-1.19%) |
Jul 29, 2020 | 20.86 | 21.07 | 20.67 | 20.96 | 3,131,548 | +0.47(+2.27%) |
Jul 28, 2020 | 21.13 | 21.32 | 20.49 | 20.49 | 3,941,154 | -0.81(-3.82%) |
Jul 27, 2020 | 21.15 | 21.37 | 20.92 | 21.31 | 2,033,052 | +0.33(+1.58%) |
Jul 24, 2020 | 20.57 | 21.09 | 20.34 | 20.98 | 4,461,948 | +0.30(+1.43%) |
Jul 23, 2020 | 20.90 | 21.06 | 20.39 | 20.68 | 2,458,667 | -0.21(-0.99%) |
Jul 22, 2020 | 20.30 | 20.95 | 20.30 | 20.89 | 2,295,231 | +0.48(+2.37%) |
Jul 21, 2020 | 20.31 | 20.80 | 20.23 | 20.41 | 3,715,968 | +0.47(+2.38%) |
Jul 20, 2020 | 19.86 | 20.04 | 19.64 | 19.93 | 1,663,663 | -0.12(-0.58%) |
Jul 17, 2020 | 19.91 | 20.10 | 19.73 | 20.05 | 1,448,638 | +0.16(+0.81%) |
Jul 16, 2020 | 19.78 | 20.02 | 19.68 | 19.89 | 1,784,067 | -0.19(-0.94%) |
Jul 15, 2020 | 19.75 | 20.14 | 19.62 | 20.07 | 2,639,255 | +0.64(+3.31%) |
Jul 14, 2020 | 19.27 | 19.47 | 19.03 | 19.43 | 1,702,484 | +0.26(+1.35%) |
Jul 13, 2020 | 19.87 | 20.04 | 19.15 | 19.17 | 2,163,645 | -0.50(-2.55%) |
Jul 10, 2020 | 19.43 | 19.73 | 19.29 | 19.67 | 1,700,157 | +0.32(+1.66%) |
Jul 09, 2020 | 19.90 | 19.90 | 19.28 | 19.35 | 2,868,785 | -0.52(-2.61%) |
Jul 08, 2020 | 19.64 | 20.06 | 19.56 | 19.87 | 1,817,425 | +0.22(+1.14%) |
Jul 07, 2020 | 20.10 | 20.30 | 19.58 | 19.64 | 2,019,991 | -0.70(-3.43%) |
Jul 06, 2020 | 19.89 | 20.47 | 19.78 | 20.34 | 3,244,469 | +0.76(+3.88%) |
Jul 02, 2020 | 20.15 | 20.23 | 19.51 | 19.58 | 2,624,070 | -0.33(-1.66%) |