Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.85 | 19.89 | 19.24 | 19.55 | 3,839,472 | -0.26(-1.29%) |
Oct 29, 2020 | 19.26 | 20.02 | 19.05 | 19.80 | 3,712,079 | +0.60(+3.15%) |
Oct 28, 2020 | 18.92 | 19.55 | 18.85 | 19.20 | 3,951,408 | -0.08(-0.40%) |
Oct 27, 2020 | 19.92 | 20.09 | 19.28 | 19.28 | 3,423,860 | -0.65(-3.25%) |
Oct 26, 2020 | 20.38 | 20.38 | 19.66 | 19.92 | 3,507,033 | -0.61(-2.99%) |
Oct 23, 2020 | 20.48 | 20.59 | 20.32 | 20.54 | 1,831,160 | +0.18(+0.88%) |
Oct 22, 2020 | 19.96 | 20.45 | 19.91 | 20.36 | 2,322,287 | +0.40(+2.01%) |
Oct 21, 2020 | 19.76 | 20.02 | 19.56 | 19.96 | 3,249,231 | +0.14(+0.69%) |
Oct 20, 2020 | 19.88 | 20.06 | 19.76 | 19.82 | 1,835,914 | +0.10(+0.52%) |
Oct 19, 2020 | 20.43 | 20.43 | 19.67 | 19.72 | 2,128,495 | -0.45(-2.24%) |
Oct 16, 2020 | 20.32 | 20.46 | 20.16 | 20.17 | 2,085,090 | -0.22(-1.09%) |
Oct 15, 2020 | 19.89 | 20.44 | 19.89 | 20.39 | 6,178,342 | +0.22(+1.10%) |
Oct 14, 2020 | 20.24 | 20.40 | 20.04 | 20.17 | 2,617,106 | -0.03(-0.13%) |
Oct 13, 2020 | 20.18 | 20.31 | 20.03 | 20.20 | 5,496,347 | -0.14(-0.67%) |
Oct 12, 2020 | 20.30 | 20.37 | 20.09 | 20.33 | 2,834,923 | +0.20(+0.97%) |
Oct 09, 2020 | 20.66 | 20.77 | 20.07 | 20.14 | 8,040,175 | -0.32(-1.58%) |
Oct 08, 2020 | 20.35 | 20.60 | 20.24 | 20.46 | 4,114,428 | +0.26(+1.27%) |
Oct 07, 2020 | 20.44 | 20.53 | 20.17 | 20.20 | 4,542,781 | -0.11(-0.55%) |
Oct 06, 2020 | 20.75 | 20.81 | 20.15 | 20.32 | 7,462,981 | -0.34(-1.65%) |
Oct 05, 2020 | 20.72 | 20.80 | 20.26 | 20.66 | 2,826,066 | +0.16(+0.79%) |
Oct 02, 2020 | 19.79 | 20.58 | 19.69 | 20.49 | 6,247,052 | +0.29(+1.43%) |
Oct 01, 2020 | 20.13 | 20.23 | 19.81 | 20.20 | 12,413,747 | +0.30(+1.50%) |
Sep 30, 2020 | 20.06 | 20.39 | 19.76 | 19.91 | 6,688,679 | -0.02(-0.09%) |
Sep 29, 2020 | 20.23 | 20.25 | 19.77 | 19.92 | 9,807,075 | -0.40(-1.97%) |
Sep 28, 2020 | 20.35 | 20.45 | 20.03 | 20.32 | 3,953,093 | +0.53(+2.67%) |
Sep 25, 2020 | 19.27 | 19.80 | 19.25 | 19.79 | 3,855,797 | +0.45(+2.30%) |
Sep 24, 2020 | 19.16 | 19.61 | 19.03 | 19.35 | 5,524,605 | +0.18(+0.96%) |
Sep 23, 2020 | 19.53 | 19.80 | 19.16 | 19.16 | 6,798,384 | -0.38(-1.93%) |
Sep 22, 2020 | 19.30 | 20.01 | 19.25 | 19.54 | 5,899,172 | +0.21(+1.09%) |
Sep 21, 2020 | 19.65 | 19.75 | 19.08 | 19.33 | 11,101,908 | -0.67(-3.36%) |
Sep 18, 2020 | 20.42 | 20.61 | 19.85 | 20.00 | 15,859,876 | -0.55(-2.70%) |
Sep 17, 2020 | 21.12 | 21.16 | 20.34 | 20.56 | 6,323,341 | -0.53(-2.51%) |
Sep 16, 2020 | 21.65 | 21.90 | 21.04 | 21.09 | 15,443,724 | -0.27(-1.26%) |
Sep 15, 2020 | 21.02 | 21.66 | 20.92 | 21.36 | 9,890,237 | +0.51(+2.46%) |
Sep 14, 2020 | 20.28 | 20.95 | 20.22 | 20.85 | 4,374,926 | +0.63(+3.12%) |
Sep 11, 2020 | 20.21 | 20.27 | 19.93 | 20.21 | 3,316,990 | +0.26(+1.31%) |
Sep 10, 2020 | 19.94 | 20.50 | 19.90 | 19.95 | 4,449,801 | -0.02(-0.08%) |
Sep 09, 2020 | 19.69 | 20.09 | 19.56 | 19.97 | 7,449,902 | +0.41(+2.10%) |
Sep 08, 2020 | 19.01 | 19.79 | 18.90 | 19.56 | 5,654,044 | +0.34(+1.75%) |
Sep 04, 2020 | 19.42 | 19.87 | 18.76 | 19.22 | 6,139,449 | -0.03(-0.17%) |
Sep 03, 2020 | 19.88 | 19.95 | 19.15 | 19.26 | 3,767,960 | -0.56(-2.84%) |
Sep 02, 2020 | 19.53 | 19.84 | 19.05 | 19.82 | 3,565,680 | +0.18(+0.94%) |
Sep 01, 2020 | 18.64 | 19.64 | 18.52 | 19.64 | 3,824,850 | +0.87(+4.61%) |
Aug 31, 2020 | 19.35 | 19.35 | 18.76 | 18.77 | 6,334,357 | -0.54(-2.79%) |
Aug 28, 2020 | 19.53 | 19.61 | 19.19 | 19.31 | 9,201,497 | -0.13(-0.69%) |
Aug 27, 2020 | 19.17 | 19.66 | 19.17 | 19.44 | 3,550,823 | +0.30(+1.58%) |
Aug 26, 2020 | 19.24 | 19.32 | 19.01 | 19.14 | 1,326,424 | -0.10(-0.52%) |
Aug 25, 2020 | 19.33 | 19.45 | 19.07 | 19.24 | 1,384,016 | -0.08(-0.39%) |
Aug 24, 2020 | 18.93 | 19.33 | 18.85 | 19.32 | 1,569,587 | +0.39(+2.09%) |
Aug 21, 2020 | 19.45 | 19.60 | 18.62 | 18.92 | 2,919,341 | -0.50(-2.55%) |
Aug 20, 2020 | 19.37 | 19.66 | 19.26 | 19.42 | 2,027,439 | +0.00(+0.00%) |
Aug 19, 2020 | 19.27 | 19.47 | 19.17 | 19.42 | 3,656,800 | +0.11(+0.57%) |
Aug 18, 2020 | 19.48 | 19.57 | 19.15 | 19.31 | 2,175,642 | -0.18(-0.91%) |
Aug 17, 2020 | 19.29 | 19.50 | 19.04 | 19.48 | 6,666,086 | +0.22(+1.13%) |
Aug 14, 2020 | 19.20 | 19.52 | 19.06 | 19.27 | 4,487,440 | -0.08(-0.39%) |
Aug 13, 2020 | 19.56 | 19.75 | 19.30 | 19.34 | 6,916,958 | -0.27(-1.37%) |
Aug 12, 2020 | 19.72 | 19.88 | 19.58 | 19.61 | 3,598,569 | +0.06(+0.30%) |
Aug 11, 2020 | 19.61 | 19.88 | 19.47 | 19.55 | 4,505,728 | +0.12(+0.61%) |
Aug 10, 2020 | 19.32 | 19.69 | 19.29 | 19.43 | 9,723,046 | +0.21(+1.09%) |
Aug 07, 2020 | 18.96 | 19.32 | 18.95 | 19.22 | 2,012,522 | +0.15(+0.79%) |
Aug 06, 2020 | 18.74 | 19.24 | 18.70 | 19.07 | 3,037,350 | +0.29(+1.52%) |
Aug 05, 2020 | 19.17 | 19.28 | 18.59 | 18.79 | 3,936,682 | -0.29(-1.50%) |
Aug 04, 2020 | 18.48 | 19.11 | 18.48 | 19.07 | 7,048,532 | +0.59(+3.18%) |