Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.75 | 20.18 | 19.36 | 19.59 | 2,098,244 | +0.01(+0.05%) |
Sep 29, 2020 | 19.71 | 20.03 | 19.32 | 19.58 | 1,945,555 | -0.24(-1.21%) |
Sep 28, 2020 | 19.60 | 19.95 | 19.53 | 19.82 | 1,699,944 | +0.50(+2.59%) |
Sep 25, 2020 | 18.85 | 19.38 | 18.69 | 19.32 | 1,421,000 | +0.39(+2.06%) |
Sep 24, 2020 | 18.73 | 19.07 | 18.44 | 18.93 | 2,011,701 | -0.10(-0.53%) |
Sep 23, 2020 | 20.00 | 20.32 | 18.95 | 19.03 | 2,483,689 | -0.85(-4.28%) |
Sep 22, 2020 | 19.55 | 19.93 | 19.14 | 19.88 | 2,557,253 | +0.41(+2.11%) |
Sep 21, 2020 | 20.10 | 20.18 | 19.11 | 19.47 | 3,396,333 | -1.28(-6.17%) |
Sep 18, 2020 | 21.11 | 21.14 | 20.40 | 20.75 | 4,027,100 | -0.35(-1.66%) |
Sep 17, 2020 | 21.00 | 21.30 | 20.69 | 21.10 | 2,089,629 | -0.22(-1.03%) |
Sep 16, 2020 | 21.00 | 21.74 | 20.88 | 21.32 | 2,098,206 | +0.28(+1.33%) |
Sep 15, 2020 | 21.54 | 21.66 | 20.96 | 21.04 | 2,358,756 | -0.28(-1.31%) |
Sep 14, 2020 | 21.52 | 21.59 | 20.93 | 21.32 | 2,158,606 | +0.05(+0.24%) |
Sep 11, 2020 | 21.54 | 21.62 | 20.91 | 21.27 | 1,731,700 | -0.16(-0.75%) |
Sep 10, 2020 | 21.45 | 22.13 | 21.40 | 21.43 | 2,379,959 | +0.20(+0.94%) |
Sep 09, 2020 | 22.22 | 22.30 | 20.96 | 21.23 | 3,639,143 | -0.80(-3.63%) |
Sep 08, 2020 | 22.04 | 22.36 | 21.78 | 22.03 | 2,875,519 | -0.57(-2.52%) |
Sep 04, 2020 | 23.30 | 23.30 | 22.15 | 22.60 | 1,601,500 | -0.20(-0.88%) |
Sep 03, 2020 | 23.75 | 24.11 | 22.64 | 22.80 | 1,806,659 | -0.90(-3.80%) |
Sep 02, 2020 | 23.21 | 23.77 | 23.00 | 23.70 | 1,660,807 | +0.54(+2.33%) |
Sep 01, 2020 | 23.21 | 23.42 | 22.90 | 23.16 | 1,784,899 | -0.21(-0.90%) |
Aug 31, 2020 | 24.50 | 24.61 | 23.32 | 23.37 | 2,274,510 | -1.19(-4.85%) |
Aug 28, 2020 | 24.55 | 24.72 | 24.12 | 24.56 | 2,619,100 | +0.19(+0.78%) |
Aug 27, 2020 | 23.20 | 24.50 | 23.07 | 24.37 | 4,128,003 | +1.44(+6.28%) |
Aug 26, 2020 | 23.79 | 23.85 | 22.59 | 22.93 | 2,635,931 | -0.74(-3.13%) |
Aug 25, 2020 | 23.52 | 23.79 | 23.02 | 23.67 | 2,474,135 | +0.29(+1.24%) |
Aug 24, 2020 | 22.08 | 23.39 | 22.08 | 23.38 | 2,707,227 | +1.38(+6.27%) |
Aug 21, 2020 | 21.91 | 22.12 | 21.74 | 22.00 | 1,481,500 | +0.01(+0.05%) |
Aug 20, 2020 | 21.60 | 22.05 | 21.30 | 21.99 | 1,691,213 | +0.07(+0.32%) |
Aug 19, 2020 | 21.91 | 22.30 | 21.84 | 21.92 | 1,369,563 | -0.04(-0.18%) |
Aug 18, 2020 | 21.97 | 22.16 | 21.72 | 21.96 | 1,928,918 | -0.25(-1.13%) |
Aug 17, 2020 | 22.49 | 22.68 | 22.11 | 22.21 | 2,253,574 | -0.08(-0.36%) |
Aug 14, 2020 | 22.05 | 22.45 | 21.95 | 22.29 | 2,431,000 | +0.03(+0.13%) |
Aug 13, 2020 | 22.65 | 22.78 | 21.85 | 22.26 | 3,679,905 | -0.75(-3.26%) |
Aug 12, 2020 | 22.28 | 23.10 | 21.82 | 23.01 | 4,214,900 | +0.88(+3.98%) |
Aug 11, 2020 | 21.91 | 22.89 | 21.70 | 22.13 | 4,958,188 | +0.96(+4.53%) |
Aug 10, 2020 | 21.32 | 21.63 | 20.75 | 21.17 | 2,461,112 | +0.11(+0.52%) |
Aug 07, 2020 | 21.24 | 22.34 | 20.08 | 21.06 | 4,254,200 | -0.51(-2.36%) |
Aug 06, 2020 | 21.13 | 22.33 | 20.72 | 21.57 | 3,998,700 | +0.48(+2.28%) |
Aug 05, 2020 | 20.97 | 21.26 | 20.72 | 21.09 | 1,310,535 | +0.37(+1.79%) |
Aug 04, 2020 | 20.38 | 20.88 | 20.27 | 20.72 | 960,077 | +0.37(+1.82%) |
Aug 03, 2020 | 20.34 | 20.50 | 19.80 | 20.35 | 1,141,910 | +0.12(+0.59%) |
Jul 31, 2020 | 20.81 | 20.83 | 19.79 | 20.23 | 2,615,300 | -0.80(-3.80%) |
Jul 30, 2020 | 21.03 | 21.14 | 20.29 | 21.03 | 1,507,088 | -0.41(-1.91%) |
Jul 29, 2020 | 21.32 | 21.55 | 21.01 | 21.44 | 1,894,550 | +0.29(+1.37%) |
Jul 28, 2020 | 20.79 | 21.36 | 20.64 | 21.15 | 2,487,412 | +0.31(+1.49%) |
Jul 27, 2020 | 20.12 | 20.93 | 19.93 | 20.84 | 2,296,584 | +0.81(+4.04%) |
Jul 24, 2020 | 20.26 | 20.28 | 19.86 | 20.03 | 2,000,900 | -0.30(-1.48%) |
Jul 23, 2020 | 20.05 | 20.70 | 20.01 | 20.33 | 2,190,286 | +0.08(+0.40%) |
Jul 22, 2020 | 20.04 | 20.29 | 19.52 | 20.25 | 2,530,494 | +0.20(+1.00%) |
Jul 21, 2020 | 19.85 | 20.35 | 19.71 | 20.05 | 2,658,213 | +0.42(+2.14%) |
Jul 20, 2020 | 19.54 | 19.79 | 19.03 | 19.63 | 1,641,722 | -0.08(-0.41%) |
Jul 17, 2020 | 19.78 | 19.78 | 19.20 | 19.71 | 2,311,800 | +0.06(+0.31%) |
Jul 16, 2020 | 20.08 | 20.20 | 19.28 | 19.65 | 2,896,018 | -0.92(-4.47%) |
Jul 15, 2020 | 19.71 | 20.82 | 19.70 | 20.57 | 4,425,921 | +1.72(+9.12%) |
Jul 14, 2020 | 18.78 | 19.09 | 18.43 | 18.85 | 2,163,146 | -0.02(-0.11%) |
Jul 13, 2020 | 19.80 | 19.85 | 18.78 | 18.87 | 2,684,298 | -0.74(-3.77%) |
Jul 10, 2020 | 18.89 | 19.69 | 18.72 | 19.61 | 2,116,600 | +0.23(+1.19%) |
Jul 09, 2020 | 18.93 | 19.50 | 18.38 | 19.38 | 3,723,535 | +0.36(+1.89%) |
Jul 08, 2020 | 18.60 | 19.12 | 18.21 | 19.02 | 2,044,179 | +0.52(+2.81%) |
Jul 07, 2020 | 19.20 | 19.20 | 18.41 | 18.50 | 2,914,761 | -1.01(-5.18%) |
Jul 06, 2020 | 19.61 | 19.97 | 19.03 | 19.51 | 2,492,439 | +0.41(+2.15%) |
Jul 02, 2020 | 19.79 | 19.99 | 18.91 | 19.10 | 1,984,500 | -0.12(-0.62%) |