Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.66 | 19.80 | 19.62 | 19.78 | 8,986,456 | +0.13(+0.64%) |
Sep 29, 2020 | 19.55 | 19.68 | 19.53 | 19.65 | 8,064,202 | -0.04(-0.18%) |
Sep 28, 2020 | 19.64 | 19.69 | 19.60 | 19.69 | 4,335,399 | +0.05(+0.28%) |
Sep 25, 2020 | 19.56 | 19.64 | 19.41 | 19.64 | 5,845,923 | +0.05(+0.23%) |
Sep 24, 2020 | 19.47 | 19.66 | 19.45 | 19.59 | 7,960,171 | -0.06(-0.32%) |
Sep 23, 2020 | 19.79 | 19.80 | 19.63 | 19.65 | 5,360,021 | -0.06(-0.32%) |
Sep 22, 2020 | 19.87 | 19.87 | 19.66 | 19.72 | 6,608,314 | -0.27(-1.35%) |
Sep 21, 2020 | 19.99 | 19.99 | 19.79 | 19.99 | 4,179,021 | -0.37(-1.82%) |
Sep 18, 2020 | 20.38 | 20.39 | 20.29 | 20.36 | 5,699,306 | -0.08(-0.40%) |
Sep 17, 2020 | 20.27 | 20.44 | 20.24 | 20.44 | 7,110,929 | -0.08(-0.40%) |
Sep 16, 2020 | 20.58 | 20.59 | 20.49 | 20.52 | 5,249,302 | -0.08(-0.39%) |
Sep 15, 2020 | 20.68 | 20.72 | 20.59 | 20.60 | 3,794,148 | +0.21(+1.02%) |
Sep 14, 2020 | 20.32 | 20.42 | 20.32 | 20.39 | 7,522,106 | +0.16(+0.80%) |
Sep 11, 2020 | 20.30 | 20.36 | 20.14 | 20.23 | 12,350,455 | +0.21(+1.04%) |
Sep 10, 2020 | 20.27 | 20.27 | 20.01 | 20.02 | 14,960,344 | -0.37(-1.81%) |
Sep 09, 2020 | 20.38 | 20.42 | 20.29 | 20.39 | 8,632,522 | +0.30(+1.48%) |
Sep 08, 2020 | 20.08 | 20.19 | 20.05 | 20.10 | 7,337,711 | -0.23(-1.11%) |
Sep 04, 2020 | 20.31 | 20.37 | 20.10 | 20.32 | 8,457,200 | -0.11(-0.53%) |
Sep 03, 2020 | 20.53 | 20.56 | 20.30 | 20.43 | 7,834,984 | -0.24(-1.18%) |
Sep 02, 2020 | 20.57 | 20.68 | 20.47 | 20.67 | 9,727,718 | +0.08(+0.39%) |
Sep 01, 2020 | 20.52 | 20.59 | 20.47 | 20.59 | 4,373,079 | +0.11(+0.53%) |
Aug 31, 2020 | 20.59 | 20.59 | 20.40 | 20.48 | 7,900,939 | -0.19(-0.92%) |
Aug 28, 2020 | 20.64 | 20.70 | 20.59 | 20.67 | 4,638,416 | +0.41(+2.00%) |
Aug 27, 2020 | 20.33 | 20.38 | 20.16 | 20.27 | 4,163,676 | -0.20(-0.97%) |
Aug 26, 2020 | 20.44 | 20.50 | 20.40 | 20.47 | 3,150,956 | -0.07(-0.35%) |
Aug 25, 2020 | 20.47 | 20.56 | 20.44 | 20.54 | 4,177,410 | +0.09(+0.44%) |
Aug 24, 2020 | 20.46 | 20.49 | 20.38 | 20.45 | 4,727,021 | +0.35(+1.75%) |
Aug 21, 2020 | 20.12 | 20.16 | 20.04 | 20.10 | 5,854,234 | +0.27(+1.37%) |
Aug 20, 2020 | 19.66 | 19.84 | 19.64 | 19.82 | 6,931,439 | -0.18(-0.90%) |
Aug 19, 2020 | 20.11 | 20.14 | 19.97 | 20.01 | 7,833,815 | -0.16(-0.81%) |
Aug 18, 2020 | 20.12 | 20.19 | 20.08 | 20.17 | 4,289,807 | -0.08(-0.40%) |
Aug 17, 2020 | 20.17 | 20.30 | 20.16 | 20.25 | 3,019,613 | +0.14(+0.72%) |
Aug 14, 2020 | 20.05 | 20.12 | 20.01 | 20.10 | 6,240,002 | +0.00(+0.00%) |
Aug 13, 2020 | 20.01 | 20.10 | 20.00 | 20.10 | 5,293,272 | +0.05(+0.22%) |
Aug 12, 2020 | 20.02 | 20.15 | 20.01 | 20.06 | 5,460,329 | +0.47(+2.40%) |
Aug 11, 2020 | 19.72 | 19.76 | 19.55 | 19.59 | 5,571,107 | +0.16(+0.84%) |
Aug 10, 2020 | 19.36 | 19.45 | 19.29 | 19.43 | 7,522,978 | +0.21(+1.08%) |
Aug 07, 2020 | 19.19 | 19.25 | 19.05 | 19.22 | 7,156,604 | -0.21(-1.07%) |
Aug 06, 2020 | 19.40 | 19.45 | 19.32 | 19.43 | 6,992,779 | -0.06(-0.32%) |
Aug 05, 2020 | 19.62 | 19.63 | 19.48 | 19.49 | 4,245,841 | -0.06(-0.32%) |
Aug 04, 2020 | 19.49 | 19.56 | 19.44 | 19.55 | 8,145,475 | +0.45(+2.36%) |
Aug 03, 2020 | 19.08 | 19.17 | 19.01 | 19.10 | 5,321,023 | +0.05(+0.28%) |
Jul 31, 2020 | 19.09 | 19.12 | 18.87 | 19.05 | 5,756,933 | -0.11(-0.57%) |
Jul 30, 2020 | 19.10 | 19.18 | 18.92 | 19.16 | 7,624,169 | -0.05(-0.23%) |
Jul 29, 2020 | 19.23 | 19.24 | 19.09 | 19.20 | 8,831,754 | +0.12(+0.61%) |
Jul 28, 2020 | 19.15 | 19.21 | 19.05 | 19.08 | 4,648,562 | -0.06(-0.33%) |
Jul 27, 2020 | 19.12 | 19.16 | 19.05 | 19.15 | 4,324,821 | -0.04(-0.19%) |
Jul 24, 2020 | 19.08 | 19.22 | 19.04 | 19.18 | 4,709,342 | -0.05(-0.28%) |
Jul 23, 2020 | 19.36 | 19.44 | 19.21 | 19.24 | 4,327,592 | -0.14(-0.74%) |
Jul 22, 2020 | 19.46 | 19.48 | 17.84 | 19.38 | 2,873,345 | -0.23(-1.15%) |
Jul 21, 2020 | 19.84 | 19.84 | 19.59 | 19.61 | 7,523,081 | +0.07(+0.37%) |
Jul 20, 2020 | 19.46 | 19.58 | 19.40 | 19.54 | 4,338,703 | -0.02(-0.09%) |
Jul 17, 2020 | 19.62 | 19.62 | 19.53 | 19.55 | 4,463,208 | +0.05(+0.28%) |
Jul 16, 2020 | 19.45 | 19.51 | 19.41 | 19.50 | 3,490,119 | -0.25(-1.28%) |
Jul 15, 2020 | 19.85 | 19.85 | 19.66 | 19.75 | 5,912,658 | -0.19(-0.95%) |
Jul 14, 2020 | 19.70 | 20.01 | 19.65 | 19.94 | 6,225,909 | +0.13(+0.64%) |
Jul 13, 2020 | 19.81 | 20.05 | 19.77 | 19.82 | 8,883,356 | +0.06(+0.32%) |
Jul 10, 2020 | 19.82 | 19.85 | 19.71 | 19.75 | 6,103,360 | -0.22(-1.08%) |
Jul 09, 2020 | 20.14 | 20.18 | 19.87 | 19.97 | 5,208,052 | -0.38(-1.86%) |
Jul 08, 2020 | 20.13 | 20.35 | 20.09 | 20.35 | 4,426,042 | +0.19(+0.94%) |
Jul 07, 2020 | 20.21 | 20.29 | 20.14 | 20.16 | 4,064,141 | -0.50(-2.40%) |
Jul 06, 2020 | 20.63 | 20.70 | 20.54 | 20.65 | 6,196,664 | +0.75(+3.76%) |
Jul 02, 2020 | 19.90 | 20.02 | 19.83 | 19.91 | 4,781,265 | +0.51(+2.61%) |