Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.45 | 19.47 | 19.32 | 19.39 | 6,706,365 | -0.25(-1.29%) |
Oct 29, 2020 | 19.64 | 19.73 | 19.58 | 19.64 | 8,629,453 | +0.09(+0.46%) |
Oct 28, 2020 | 19.62 | 19.68 | 19.55 | 19.55 | 5,474,998 | -0.23(-1.19%) |
Oct 27, 2020 | 19.77 | 19.82 | 19.76 | 19.79 | 5,842,474 | -0.17(-0.86%) |
Oct 26, 2020 | 19.92 | 20.03 | 19.81 | 19.96 | 4,000,510 | -0.08(-0.41%) |
Oct 23, 2020 | 19.99 | 20.06 | 19.95 | 20.04 | 4,825,221 | +0.09(+0.45%) |
Oct 22, 2020 | 19.97 | 20.01 | 19.92 | 19.95 | 3,099,339 | +0.14(+0.68%) |
Oct 21, 2020 | 19.82 | 19.89 | 19.80 | 19.81 | 5,712,528 | -0.01(-0.05%) |
Oct 20, 2020 | 19.76 | 19.90 | 19.76 | 19.82 | 7,457,078 | +0.10(+0.50%) |
Oct 19, 2020 | 19.85 | 19.88 | 19.66 | 19.72 | 7,898,588 | -0.03(-0.14%) |
Oct 16, 2020 | 19.86 | 19.86 | 19.71 | 19.75 | 8,581,411 | -0.04(-0.18%) |
Oct 15, 2020 | 19.78 | 19.80 | 19.70 | 19.79 | 4,311,998 | -0.31(-1.53%) |
Oct 14, 2020 | 20.19 | 20.23 | 20.08 | 20.09 | 4,695,690 | -0.11(-0.54%) |
Oct 13, 2020 | 20.25 | 20.26 | 20.15 | 20.20 | 4,629,283 | -0.05(-0.27%) |
Oct 12, 2020 | 20.33 | 20.33 | 20.24 | 20.26 | 6,997,655 | +0.05(+0.27%) |
Oct 09, 2020 | 20.12 | 20.24 | 20.09 | 20.20 | 3,809,635 | -0.09(-0.44%) |
Oct 08, 2020 | 20.18 | 20.31 | 20.17 | 20.29 | 6,849,749 | +0.03(+0.13%) |
Oct 07, 2020 | 20.29 | 20.32 | 20.21 | 20.26 | 5,900,082 | +0.19(+0.94%) |
Oct 06, 2020 | 20.18 | 20.20 | 20.07 | 20.08 | 5,663,557 | -0.04(-0.18%) |
Oct 05, 2020 | 19.93 | 20.12 | 19.91 | 20.11 | 6,087,511 | +0.23(+1.18%) |
Oct 02, 2020 | 19.76 | 19.98 | 19.76 | 19.88 | 4,960,610 | -0.11(-0.54%) |
Oct 01, 2020 | 19.88 | 20.02 | 19.80 | 19.98 | 4,381,275 | +0.22(+1.10%) |
Sep 30, 2020 | 19.65 | 19.79 | 19.61 | 19.77 | 8,991,544 | +0.13(+0.64%) |
Sep 29, 2020 | 19.54 | 19.67 | 19.52 | 19.64 | 8,068,768 | -0.04(-0.18%) |
Sep 28, 2020 | 19.62 | 19.68 | 19.59 | 19.68 | 4,337,854 | +0.05(+0.28%) |
Sep 25, 2020 | 19.55 | 19.63 | 19.40 | 19.62 | 5,849,233 | +0.05(+0.23%) |
Sep 24, 2020 | 19.46 | 19.65 | 19.44 | 19.58 | 7,964,678 | -0.06(-0.32%) |
Sep 23, 2020 | 19.78 | 19.79 | 19.62 | 19.64 | 5,363,056 | -0.06(-0.32%) |
Sep 22, 2020 | 19.86 | 19.86 | 19.65 | 19.71 | 6,612,056 | -0.27(-1.35%) |
Sep 21, 2020 | 19.98 | 19.98 | 19.78 | 19.98 | 4,181,387 | -0.37(-1.82%) |
Sep 18, 2020 | 20.36 | 20.38 | 20.28 | 20.35 | 5,702,533 | -0.08(-0.40%) |
Sep 17, 2020 | 20.26 | 20.43 | 20.23 | 20.43 | 7,114,955 | -0.08(-0.40%) |
Sep 16, 2020 | 20.57 | 20.58 | 20.48 | 20.51 | 5,252,274 | -0.08(-0.39%) |
Sep 15, 2020 | 20.67 | 20.71 | 20.58 | 20.59 | 3,796,296 | +0.21(+1.02%) |
Sep 14, 2020 | 20.31 | 20.41 | 20.31 | 20.38 | 7,526,365 | +0.16(+0.80%) |
Sep 11, 2020 | 20.29 | 20.35 | 20.12 | 20.22 | 12,357,447 | +0.21(+1.04%) |
Sep 10, 2020 | 20.26 | 20.26 | 20.00 | 20.01 | 14,968,815 | -0.37(-1.81%) |
Sep 09, 2020 | 20.37 | 20.41 | 20.28 | 20.38 | 8,637,410 | +0.30(+1.48%) |
Sep 08, 2020 | 20.07 | 20.18 | 20.03 | 20.08 | 7,341,865 | -0.23(-1.11%) |
Sep 04, 2020 | 20.30 | 20.35 | 20.09 | 20.31 | 8,461,989 | -0.11(-0.53%) |
Sep 03, 2020 | 20.52 | 20.55 | 20.29 | 20.42 | 7,839,420 | -0.24(-1.18%) |
Sep 02, 2020 | 20.56 | 20.67 | 20.46 | 20.66 | 9,733,226 | +0.08(+0.39%) |
Sep 01, 2020 | 20.51 | 20.58 | 20.45 | 20.58 | 4,375,556 | +0.11(+0.53%) |
Aug 31, 2020 | 20.58 | 20.58 | 20.39 | 20.47 | 7,905,413 | -0.19(-0.92%) |
Aug 28, 2020 | 20.63 | 20.69 | 20.58 | 20.66 | 4,641,043 | +0.41(+2.00%) |
Aug 27, 2020 | 20.32 | 20.36 | 20.15 | 20.26 | 4,166,034 | -0.20(-0.97%) |
Aug 26, 2020 | 20.43 | 20.49 | 20.39 | 20.45 | 3,152,740 | -0.07(-0.35%) |
Aug 25, 2020 | 20.45 | 20.54 | 20.43 | 20.53 | 4,179,776 | +0.09(+0.44%) |
Aug 24, 2020 | 20.44 | 20.48 | 20.37 | 20.44 | 4,729,697 | +0.35(+1.75%) |
Aug 21, 2020 | 20.11 | 20.15 | 20.03 | 20.08 | 5,857,549 | +0.27(+1.37%) |
Aug 20, 2020 | 19.65 | 19.83 | 19.63 | 19.81 | 6,935,363 | -0.18(-0.90%) |
Aug 19, 2020 | 20.10 | 20.12 | 19.96 | 19.99 | 7,838,250 | -0.16(-0.81%) |
Aug 18, 2020 | 20.11 | 20.18 | 20.07 | 20.16 | 4,292,236 | -0.08(-0.40%) |
Aug 17, 2020 | 20.16 | 20.29 | 20.15 | 20.24 | 3,021,322 | +0.14(+0.72%) |
Aug 14, 2020 | 20.04 | 20.11 | 20.00 | 20.09 | 6,243,536 | +0.00(+0.00%) |
Aug 13, 2020 | 20.00 | 20.09 | 19.98 | 20.09 | 5,296,269 | +0.05(+0.22%) |
Aug 12, 2020 | 20.01 | 20.14 | 19.99 | 20.05 | 5,463,420 | +0.47(+2.40%) |
Aug 11, 2020 | 19.71 | 19.75 | 19.53 | 19.58 | 5,574,262 | +0.16(+0.84%) |
Aug 10, 2020 | 19.34 | 19.43 | 19.28 | 19.42 | 7,527,238 | +0.21(+1.08%) |
Aug 07, 2020 | 19.18 | 19.24 | 19.04 | 19.21 | 7,160,656 | -0.21(-1.07%) |
Aug 06, 2020 | 19.39 | 19.44 | 19.31 | 19.42 | 6,996,738 | -0.06(-0.32%) |
Aug 05, 2020 | 19.61 | 19.62 | 19.47 | 19.48 | 4,248,245 | -0.06(-0.32%) |
Aug 04, 2020 | 19.48 | 19.55 | 19.43 | 19.54 | 8,150,087 | +0.45(+2.36%) |