Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.64 | 19.67 | 19.24 | 19.43 | 4,760,504 | -0.33(-1.65%) |
Sep 29, 2020 | 19.83 | 20.00 | 19.64 | 19.75 | 2,247,758 | -0.11(-0.55%) |
Sep 28, 2020 | 19.64 | 19.90 | 19.56 | 19.86 | 4,275,333 | +0.53(+2.76%) |
Sep 25, 2020 | 19.11 | 19.40 | 18.98 | 19.33 | 3,471,543 | +0.21(+1.09%) |
Sep 24, 2020 | 19.19 | 19.47 | 18.98 | 19.12 | 4,404,121 | -0.20(-1.03%) |
Sep 23, 2020 | 20.28 | 20.38 | 19.31 | 19.32 | 6,134,140 | -1.05(-5.15%) |
Sep 22, 2020 | 20.75 | 20.84 | 20.20 | 20.37 | 3,826,645 | -0.39(-1.87%) |
Sep 21, 2020 | 20.85 | 20.95 | 20.67 | 20.76 | 3,579,922 | -0.27(-1.29%) |
Sep 18, 2020 | 20.97 | 21.16 | 20.91 | 21.03 | 4,607,550 | +0.01(+0.04%) |
Sep 17, 2020 | 20.69 | 21.18 | 20.61 | 21.02 | 3,156,244 | +0.04(+0.17%) |
Sep 16, 2020 | 21.08 | 21.29 | 20.94 | 20.98 | 2,682,671 | +0.11(+0.52%) |
Sep 15, 2020 | 21.01 | 21.07 | 20.79 | 20.87 | 3,014,984 | -0.02(-0.09%) |
Sep 14, 2020 | 21.08 | 21.08 | 20.78 | 20.89 | 3,416,387 | +0.00(+0.00%) |
Sep 11, 2020 | 20.82 | 20.95 | 20.67 | 20.89 | 2,476,528 | +0.24(+1.18%) |
Sep 10, 2020 | 21.05 | 21.23 | 20.64 | 20.65 | 2,888,464 | -0.34(-1.64%) |
Sep 09, 2020 | 20.76 | 21.19 | 20.55 | 20.99 | 4,680,538 | +0.42(+2.07%) |
Sep 08, 2020 | 20.67 | 20.98 | 20.54 | 20.57 | 3,683,573 | -0.43(-2.07%) |
Sep 04, 2020 | 21.00 | 21.20 | 20.74 | 21.00 | 4,860,095 | +0.15(+0.74%) |
Sep 03, 2020 | 21.08 | 21.42 | 20.45 | 20.85 | 8,485,895 | -1.68(-7.46%) |
Sep 02, 2020 | 22.21 | 22.63 | 22.21 | 22.53 | 2,794,448 | +0.33(+1.47%) |
Sep 01, 2020 | 22.54 | 22.66 | 21.98 | 22.20 | 3,593,043 | -0.39(-1.72%) |
Aug 31, 2020 | 21.89 | 22.67 | 21.78 | 22.59 | 6,824,963 | +1.03(+4.78%) |
Aug 28, 2020 | 21.35 | 21.60 | 21.35 | 21.56 | 2,202,674 | +0.17(+0.80%) |
Aug 27, 2020 | 21.66 | 21.72 | 21.15 | 21.39 | 2,483,758 | -0.22(-1.00%) |
Aug 26, 2020 | 21.43 | 21.69 | 21.38 | 21.60 | 2,454,054 | +0.24(+1.13%) |
Aug 25, 2020 | 21.31 | 21.49 | 21.02 | 21.36 | 3,589,071 | +0.00(+0.00%) |
Aug 24, 2020 | 21.24 | 21.51 | 21.21 | 21.36 | 2,431,114 | +0.20(+0.93%) |
Aug 21, 2020 | 21.23 | 21.28 | 21.09 | 21.17 | 3,557,110 | -0.06(-0.30%) |
Aug 20, 2020 | 21.28 | 21.45 | 21.20 | 21.23 | 2,840,125 | -0.12(-0.55%) |
Aug 19, 2020 | 21.46 | 21.72 | 21.26 | 21.34 | 2,673,439 | -0.13(-0.63%) |
Aug 18, 2020 | 21.85 | 21.86 | 21.40 | 21.48 | 3,362,663 | -0.30(-1.40%) |
Aug 17, 2020 | 22.25 | 22.36 | 21.72 | 21.78 | 3,443,806 | -0.46(-2.05%) |
Aug 14, 2020 | 22.24 | 22.40 | 22.14 | 22.24 | 2,817,008 | -0.11(-0.48%) |
Aug 13, 2020 | 22.45 | 22.63 | 22.06 | 22.35 | 5,082,043 | -0.44(-1.93%) |
Aug 12, 2020 | 23.00 | 23.12 | 22.70 | 22.79 | 3,985,471 | -0.08(-0.35%) |
Aug 11, 2020 | 23.39 | 23.74 | 22.84 | 22.87 | 3,713,515 | -0.46(-1.96%) |
Aug 10, 2020 | 23.24 | 23.47 | 23.16 | 23.33 | 2,073,893 | +0.08(+0.35%) |
Aug 07, 2020 | 23.03 | 23.29 | 23.01 | 23.24 | 3,141,863 | +0.15(+0.66%) |
Aug 06, 2020 | 22.90 | 23.15 | 22.88 | 23.09 | 2,446,138 | +0.13(+0.55%) |
Aug 05, 2020 | 22.94 | 23.08 | 22.67 | 22.97 | 3,119,746 | +0.10(+0.43%) |
Aug 04, 2020 | 22.76 | 22.98 | 22.67 | 22.87 | 2,660,835 | +0.20(+0.87%) |
Aug 03, 2020 | 22.72 | 22.74 | 22.27 | 22.67 | 3,356,771 | -0.07(-0.32%) |
Jul 31, 2020 | 22.40 | 22.75 | 22.07 | 22.74 | 3,993,003 | +0.40(+1.80%) |
Jul 30, 2020 | 22.11 | 22.38 | 21.97 | 22.34 | 2,066,562 | -0.05(-0.24%) |
Jul 29, 2020 | 22.76 | 23.24 | 22.38 | 22.39 | 6,451,402 | +0.65(+3.01%) |
Jul 28, 2020 | 22.46 | 22.46 | 21.59 | 21.74 | 6,810,124 | -0.77(-3.42%) |
Jul 27, 2020 | 21.97 | 22.67 | 21.92 | 22.51 | 3,524,886 | +0.57(+2.61%) |
Jul 24, 2020 | 21.90 | 22.06 | 21.69 | 21.94 | 3,383,579 | -0.02(-0.08%) |
Jul 23, 2020 | 22.00 | 22.24 | 21.87 | 21.95 | 2,646,921 | +0.01(+0.04%) |
Jul 22, 2020 | 21.66 | 22.11 | 21.57 | 21.95 | 2,624,686 | +0.31(+1.45%) |
Jul 21, 2020 | 21.60 | 21.72 | 21.37 | 21.63 | 2,987,725 | +0.19(+0.88%) |
Jul 20, 2020 | 21.26 | 21.46 | 21.16 | 21.44 | 1,841,746 | +0.14(+0.67%) |
Jul 17, 2020 | 20.91 | 21.34 | 20.71 | 21.30 | 4,705,876 | +0.55(+2.63%) |
Jul 16, 2020 | 20.63 | 20.80 | 20.57 | 20.75 | 2,077,020 | -0.04(-0.17%) |
Jul 15, 2020 | 20.75 | 20.94 | 20.60 | 20.79 | 3,185,537 | +0.23(+1.13%) |
Jul 14, 2020 | 20.20 | 20.60 | 20.09 | 20.56 | 3,466,000 | +0.36(+1.77%) |
Jul 13, 2020 | 20.46 | 20.63 | 20.19 | 20.20 | 3,977,448 | -0.07(-0.35%) |
Jul 10, 2020 | 20.30 | 20.36 | 19.99 | 20.27 | 2,632,764 | -0.11(-0.53%) |
Jul 09, 2020 | 20.06 | 20.58 | 20.00 | 20.38 | 3,911,973 | +0.39(+1.97%) |
Jul 08, 2020 | 20.09 | 20.10 | 19.81 | 19.98 | 2,083,449 | -0.17(-0.84%) |
Jul 07, 2020 | 20.55 | 20.59 | 20.10 | 20.15 | 2,998,678 | -0.53(-2.56%) |
Jul 06, 2020 | 20.57 | 20.71 | 20.43 | 20.68 | 3,058,117 | +0.48(+2.40%) |
Jul 02, 2020 | 20.40 | 20.46 | 20.18 | 20.20 | 3,545,839 | -0.01(-0.04%) |