Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 17.67 | 18.03 | 17.52 | 17.71 | 5,339,907 | +0.03(+0.15%) |
Oct 29, 2020 | 18.34 | 18.66 | 17.66 | 17.68 | 9,162,601 | -0.71(-3.86%) |
Oct 28, 2020 | 19.63 | 19.63 | 18.25 | 18.39 | 11,213,394 | -1.23(-6.27%) |
Oct 27, 2020 | 19.49 | 19.78 | 19.31 | 19.62 | 8,275,471 | -0.04(-0.18%) |
Oct 26, 2020 | 19.86 | 19.95 | 19.25 | 19.66 | 3,623,503 | -0.36(-1.79%) |
Oct 23, 2020 | 20.12 | 20.25 | 19.90 | 20.02 | 3,688,961 | -0.12(-0.58%) |
Oct 22, 2020 | 19.71 | 20.20 | 19.58 | 20.13 | 5,588,233 | +0.51(+2.61%) |
Oct 21, 2020 | 19.76 | 19.86 | 19.52 | 19.62 | 1,958,942 | -0.08(-0.41%) |
Oct 20, 2020 | 20.04 | 20.08 | 19.68 | 19.70 | 1,834,531 | -0.12(-0.59%) |
Oct 19, 2020 | 20.27 | 20.32 | 19.73 | 19.82 | 2,311,544 | -0.32(-1.61%) |
Oct 16, 2020 | 20.18 | 20.26 | 19.97 | 20.14 | 2,153,935 | -0.06(-0.31%) |
Oct 15, 2020 | 20.02 | 20.24 | 19.90 | 20.21 | 1,804,635 | +0.00(+0.00%) |
Oct 14, 2020 | 20.17 | 20.36 | 20.09 | 20.21 | 2,020,688 | +0.15(+0.76%) |
Oct 13, 2020 | 20.31 | 20.37 | 20.01 | 20.05 | 2,197,274 | -0.26(-1.28%) |
Oct 12, 2020 | 20.30 | 20.35 | 20.02 | 20.31 | 2,652,593 | -0.04(-0.18%) |
Oct 09, 2020 | 20.50 | 20.59 | 20.22 | 20.35 | 2,519,067 | +0.02(+0.09%) |
Oct 08, 2020 | 20.17 | 20.46 | 20.15 | 20.33 | 4,701,874 | +0.31(+1.57%) |
Oct 07, 2020 | 19.68 | 20.04 | 19.66 | 20.02 | 2,487,900 | +0.49(+2.53%) |
Oct 06, 2020 | 19.72 | 19.98 | 19.47 | 19.52 | 3,066,854 | -0.20(-1.00%) |
Oct 05, 2020 | 19.36 | 19.77 | 19.32 | 19.72 | 2,982,162 | +0.57(+3.00%) |
Oct 02, 2020 | 18.89 | 19.24 | 18.89 | 19.15 | 3,216,037 | -0.03(-0.14%) |
Oct 01, 2020 | 19.32 | 19.40 | 19.07 | 19.17 | 2,909,309 | -0.13(-0.70%) |
Sep 30, 2020 | 19.51 | 19.55 | 19.12 | 19.31 | 4,790,047 | -0.32(-1.65%) |
Sep 29, 2020 | 19.70 | 19.88 | 19.52 | 19.63 | 2,261,708 | -0.11(-0.55%) |
Sep 28, 2020 | 19.52 | 19.77 | 19.44 | 19.74 | 4,301,865 | +0.53(+2.76%) |
Sep 25, 2020 | 18.99 | 19.28 | 18.87 | 19.21 | 3,493,088 | +0.21(+1.09%) |
Sep 24, 2020 | 19.07 | 19.35 | 18.87 | 19.00 | 4,431,452 | -0.20(-1.03%) |
Sep 23, 2020 | 20.15 | 20.25 | 19.19 | 19.20 | 6,172,208 | -1.04(-5.15%) |
Sep 22, 2020 | 20.62 | 20.71 | 20.07 | 20.24 | 3,850,393 | -0.39(-1.87%) |
Sep 21, 2020 | 20.72 | 20.82 | 20.55 | 20.63 | 3,602,138 | -0.27(-1.29%) |
Sep 18, 2020 | 20.84 | 21.03 | 20.78 | 20.90 | 4,636,144 | +0.01(+0.04%) |
Sep 17, 2020 | 20.56 | 21.05 | 20.48 | 20.89 | 3,175,831 | +0.04(+0.17%) |
Sep 16, 2020 | 20.95 | 21.16 | 20.81 | 20.85 | 2,699,320 | +0.11(+0.52%) |
Sep 15, 2020 | 20.88 | 20.94 | 20.66 | 20.74 | 3,033,695 | -0.02(-0.09%) |
Sep 14, 2020 | 20.95 | 20.95 | 20.65 | 20.76 | 3,437,588 | +0.00(+0.00%) |
Sep 11, 2020 | 20.69 | 20.82 | 20.54 | 20.76 | 2,491,897 | +0.24(+1.18%) |
Sep 10, 2020 | 20.92 | 21.09 | 20.51 | 20.52 | 2,906,389 | -0.34(-1.64%) |
Sep 09, 2020 | 20.64 | 21.06 | 20.43 | 20.86 | 4,709,585 | +0.42(+2.07%) |
Sep 08, 2020 | 20.55 | 20.85 | 20.41 | 20.44 | 3,706,433 | -0.43(-2.07%) |
Sep 04, 2020 | 20.87 | 21.07 | 20.61 | 20.87 | 4,890,256 | +0.15(+0.74%) |
Sep 03, 2020 | 20.95 | 21.29 | 20.32 | 20.72 | 8,538,557 | -1.67(-7.46%) |
Sep 02, 2020 | 22.07 | 22.49 | 22.07 | 22.39 | 2,811,790 | +0.32(+1.47%) |
Sep 01, 2020 | 22.40 | 22.52 | 21.84 | 22.06 | 3,615,341 | -0.39(-1.72%) |
Aug 31, 2020 | 21.75 | 22.53 | 21.64 | 22.45 | 6,867,318 | +1.02(+4.78%) |
Aug 28, 2020 | 21.22 | 21.47 | 21.22 | 21.43 | 2,216,344 | +0.17(+0.80%) |
Aug 27, 2020 | 21.52 | 21.59 | 21.02 | 21.26 | 2,499,172 | -0.21(-1.00%) |
Aug 26, 2020 | 21.30 | 21.56 | 21.25 | 21.47 | 2,469,284 | +0.24(+1.13%) |
Aug 25, 2020 | 21.18 | 21.36 | 20.89 | 21.23 | 3,611,345 | +0.00(+0.00%) |
Aug 24, 2020 | 21.11 | 21.37 | 21.08 | 21.23 | 2,446,201 | +0.20(+0.93%) |
Aug 21, 2020 | 21.10 | 21.15 | 20.96 | 21.04 | 3,579,185 | -0.06(-0.30%) |
Aug 20, 2020 | 21.15 | 21.32 | 21.07 | 21.10 | 2,857,751 | -0.12(-0.55%) |
Aug 19, 2020 | 21.33 | 21.59 | 21.13 | 21.21 | 2,690,030 | -0.13(-0.63%) |
Aug 18, 2020 | 21.71 | 21.72 | 21.27 | 21.35 | 3,383,531 | -0.30(-1.40%) |
Aug 17, 2020 | 22.11 | 22.22 | 21.59 | 21.65 | 3,465,178 | -0.45(-2.05%) |
Aug 14, 2020 | 22.10 | 22.26 | 22.00 | 22.10 | 2,834,490 | -0.11(-0.48%) |
Aug 13, 2020 | 22.31 | 22.49 | 21.93 | 22.21 | 5,113,582 | -0.44(-1.93%) |
Aug 12, 2020 | 22.86 | 22.98 | 22.56 | 22.65 | 4,010,205 | -0.08(-0.35%) |
Aug 11, 2020 | 23.24 | 23.59 | 22.70 | 22.73 | 3,736,561 | -0.45(-1.96%) |
Aug 10, 2020 | 23.10 | 23.32 | 23.01 | 23.18 | 2,086,763 | +0.08(+0.35%) |
Aug 07, 2020 | 22.89 | 23.15 | 22.87 | 23.10 | 3,161,361 | +0.15(+0.66%) |
Aug 06, 2020 | 22.75 | 23.01 | 22.74 | 22.95 | 2,461,318 | +0.12(+0.55%) |
Aug 05, 2020 | 22.80 | 22.94 | 22.53 | 22.83 | 3,139,107 | +0.10(+0.43%) |
Aug 04, 2020 | 22.62 | 22.84 | 22.53 | 22.73 | 2,677,348 | +0.20(+0.87%) |