Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.89 | 22.54 | 21.57 | 21.74 | 10,562,965 | +0.03(+0.14%) |
Sep 29, 2020 | 22.57 | 22.57 | 21.35 | 21.71 | 12,650,974 | -0.91(-4.02%) |
Sep 28, 2020 | 22.60 | 22.85 | 22.07 | 22.62 | 9,764,784 | +0.53(+2.40%) |
Sep 25, 2020 | 21.28 | 22.24 | 21.18 | 22.09 | 9,571,877 | +0.91(+4.29%) |
Sep 24, 2020 | 21.22 | 21.69 | 20.65 | 21.18 | 11,587,138 | -0.19(-0.89%) |
Sep 23, 2020 | 21.63 | 22.37 | 21.33 | 21.37 | 11,923,498 | -0.24(-1.11%) |
Sep 22, 2020 | 21.18 | 21.75 | 21.00 | 21.61 | 11,746,852 | +0.53(+2.51%) |
Sep 21, 2020 | 21.22 | 21.47 | 20.56 | 21.08 | 15,205,823 | -0.93(-4.22%) |
Sep 18, 2020 | 22.23 | 22.69 | 21.66 | 22.01 | 29,492,998 | -0.50(-2.22%) |
Sep 17, 2020 | 22.49 | 22.87 | 21.95 | 22.51 | 16,060,690 | -0.49(-2.13%) |
Sep 16, 2020 | 23.68 | 23.77 | 22.54 | 23.00 | 19,791,254 | -0.73(-3.08%) |
Sep 15, 2020 | 23.07 | 24.24 | 22.88 | 23.73 | 17,378,320 | +0.68(+2.95%) |
Sep 14, 2020 | 22.38 | 23.15 | 22.37 | 23.05 | 15,288,646 | +0.33(+1.45%) |
Sep 11, 2020 | 23.06 | 23.11 | 21.90 | 22.72 | 17,249,010 | -0.11(-0.48%) |
Sep 10, 2020 | 23.49 | 24.12 | 22.81 | 22.83 | 17,981,992 | -0.27(-1.17%) |
Sep 09, 2020 | 23.24 | 23.34 | 22.59 | 23.10 | 11,796,945 | -0.06(-0.25%) |
Sep 08, 2020 | 22.83 | 23.67 | 22.59 | 23.15 | 16,430,305 | -0.35(-1.49%) |
Sep 04, 2020 | 23.31 | 23.92 | 22.45 | 23.50 | 17,973,286 | +0.45(+1.95%) |
Sep 03, 2020 | 23.60 | 24.40 | 22.57 | 23.05 | 20,325,624 | -0.65(-2.74%) |
Sep 02, 2020 | 22.76 | 23.81 | 22.48 | 23.70 | 15,988,875 | +0.95(+4.17%) |
Sep 01, 2020 | 22.24 | 22.99 | 21.84 | 22.75 | 10,707,613 | +0.27(+1.20%) |
Aug 31, 2020 | 23.61 | 23.63 | 22.48 | 22.48 | 16,374,240 | -1.36(-5.70%) |
Aug 28, 2020 | 23.35 | 24.35 | 22.95 | 23.84 | 23,248,938 | +1.05(+4.60%) |
Aug 27, 2020 | 22.14 | 23.41 | 22.11 | 22.79 | 17,229,076 | +0.82(+3.73%) |
Aug 26, 2020 | 22.11 | 22.16 | 21.77 | 21.97 | 8,604,830 | -0.10(-0.45%) |
Aug 25, 2020 | 22.48 | 22.63 | 21.76 | 22.07 | 11,804,895 | -0.18(-0.81%) |
Aug 24, 2020 | 21.27 | 22.26 | 21.00 | 22.25 | 16,963,130 | +1.11(+5.25%) |
Aug 21, 2020 | 20.97 | 21.68 | 20.94 | 21.14 | 11,695,820 | +0.33(+1.58%) |
Aug 20, 2020 | 20.58 | 21.07 | 20.39 | 20.82 | 8,924,012 | -0.07(-0.33%) |
Aug 19, 2020 | 20.88 | 21.19 | 20.74 | 20.89 | 8,885,138 | -0.05(-0.24%) |
Aug 18, 2020 | 21.17 | 21.30 | 20.72 | 20.94 | 13,637,457 | -0.43(-2.01%) |
Aug 17, 2020 | 21.70 | 21.86 | 20.91 | 21.36 | 13,083,502 | -0.43(-1.97%) |
Aug 14, 2020 | 21.15 | 21.83 | 20.95 | 21.79 | 12,508,498 | +0.47(+2.20%) |
Aug 13, 2020 | 20.86 | 21.66 | 20.71 | 21.32 | 13,897,264 | +0.21(+0.99%) |
Aug 12, 2020 | 21.92 | 21.93 | 20.68 | 21.11 | 23,009,748 | -0.37(-1.72%) |
Aug 11, 2020 | 22.40 | 22.46 | 21.17 | 21.48 | 34,403,608 | -0.15(-0.69%) |
Aug 10, 2020 | 22.46 | 23.77 | 20.87 | 21.63 | 71,270,400 | +2.62(+13.77%) |
Aug 07, 2020 | 18.28 | 19.38 | 18.24 | 19.02 | 34,596,712 | +0.57(+3.09%) |
Aug 06, 2020 | 16.68 | 18.59 | 16.55 | 18.45 | 35,873,580 | +1.74(+10.41%) |
Aug 05, 2020 | 17.02 | 17.30 | 16.30 | 16.71 | 18,915,174 | +0.00(+0.00%) |
Aug 04, 2020 | 16.32 | 16.78 | 16.28 | 16.71 | 27,755,652 | +0.40(+2.45%) |
Aug 03, 2020 | 15.97 | 16.50 | 15.83 | 16.31 | 16,557,186 | +0.23(+1.43%) |
Jul 31, 2020 | 15.98 | 16.48 | 15.57 | 16.08 | 31,911,702 | -0.55(-3.31%) |
Jul 30, 2020 | 16.17 | 16.69 | 16.03 | 16.63 | 26,814,756 | +0.39(+2.40%) |
Jul 29, 2020 | 15.59 | 16.25 | 15.56 | 16.24 | 21,970,902 | +0.84(+5.45%) |
Jul 28, 2020 | 14.79 | 15.81 | 14.75 | 15.40 | 21,074,004 | +0.45(+3.01%) |
Jul 27, 2020 | 15.75 | 15.76 | 14.64 | 14.95 | 24,903,720 | -0.83(-5.26%) |
Jul 24, 2020 | 15.57 | 15.93 | 15.46 | 15.78 | 16,278,880 | -0.10(-0.63%) |
Jul 23, 2020 | 16.09 | 16.16 | 15.51 | 15.88 | 26,357,630 | -0.44(-2.69%) |
Jul 22, 2020 | 16.39 | 16.82 | 16.25 | 16.32 | 12,572,554 | -0.36(-2.16%) |
Jul 21, 2020 | 16.54 | 16.91 | 16.33 | 16.68 | 15,690,351 | +0.36(+2.20%) |
Jul 20, 2020 | 16.68 | 16.92 | 16.04 | 16.32 | 16,151,802 | -0.48(-2.86%) |
Jul 17, 2020 | 17.60 | 17.69 | 16.61 | 16.80 | 19,092,982 | -0.79(-4.49%) |
Jul 16, 2020 | 17.83 | 18.07 | 17.46 | 17.59 | 16,593,266 | -0.60(-3.30%) |
Jul 15, 2020 | 17.11 | 18.28 | 16.81 | 18.19 | 30,275,450 | +2.04(+12.62%) |
Jul 14, 2020 | 16.35 | 16.44 | 15.97 | 16.15 | 18,073,622 | -0.22(-1.34%) |
Jul 13, 2020 | 16.49 | 17.29 | 15.81 | 16.37 | 32,203,384 | +0.18(+1.11%) |
Jul 10, 2020 | 15.67 | 16.23 | 15.49 | 16.19 | 17,152,702 | +0.20(+1.25%) |
Jul 09, 2020 | 16.31 | 16.40 | 15.22 | 15.99 | 20,242,768 | -0.33(-2.02%) |
Jul 08, 2020 | 16.05 | 16.33 | 15.50 | 16.32 | 17,035,158 | +0.19(+1.18%) |
Jul 07, 2020 | 16.32 | 16.57 | 16.05 | 16.13 | 14,060,279 | -0.57(-3.41%) |
Jul 06, 2020 | 17.47 | 17.52 | 16.21 | 16.70 | 19,770,532 | -0.15(-0.89%) |
Jul 02, 2020 | 17.37 | 17.58 | 16.73 | 16.85 | 17,450,714 | +0.09(+0.54%) |