Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 19.06 | 19.53 | 19.01 | 19.26 | 3,730,462 | +0.13(+0.68%) |
Sep 29, 2020 | 19.32 | 19.42 | 19.08 | 19.13 | 3,881,981 | -0.15(-0.78%) |
Sep 28, 2020 | 19.46 | 19.49 | 19.09 | 19.28 | 3,519,754 | +0.13(+0.68%) |
Sep 25, 2020 | 19.11 | 19.30 | 18.87 | 19.15 | 4,098,500 | +0.37(+1.97%) |
Sep 24, 2020 | 19.05 | 19.13 | 18.60 | 18.78 | 4,594,776 | -0.40(-2.09%) |
Sep 23, 2020 | 19.59 | 19.70 | 19.15 | 19.18 | 3,983,132 | -0.35(-1.79%) |
Sep 22, 2020 | 19.38 | 19.57 | 18.99 | 19.53 | 4,409,654 | +0.30(+1.56%) |
Sep 21, 2020 | 19.00 | 19.24 | 18.73 | 19.23 | 4,573,685 | -0.05(-0.26%) |
Sep 18, 2020 | 19.58 | 19.64 | 18.84 | 19.28 | 10,694,900 | -0.22(-1.13%) |
Sep 17, 2020 | 19.68 | 19.96 | 19.42 | 19.50 | 6,783,485 | -0.72(-3.56%) |
Sep 16, 2020 | 20.43 | 20.86 | 20.15 | 20.22 | 4,678,884 | -0.13(-0.64%) |
Sep 15, 2020 | 20.28 | 20.54 | 20.18 | 20.35 | 4,178,647 | +0.17(+0.84%) |
Sep 14, 2020 | 20.00 | 20.31 | 19.92 | 20.18 | 3,668,014 | +0.33(+1.66%) |
Sep 11, 2020 | 19.89 | 20.21 | 19.45 | 19.85 | 4,039,700 | +0.09(+0.46%) |
Sep 10, 2020 | 20.40 | 20.72 | 19.75 | 19.76 | 4,152,962 | -0.59(-2.90%) |
Sep 09, 2020 | 20.31 | 20.54 | 20.05 | 20.35 | 4,320,666 | +0.47(+2.36%) |
Sep 08, 2020 | 19.22 | 20.20 | 19.15 | 19.88 | 5,725,977 | +0.13(+0.66%) |
Sep 04, 2020 | 20.24 | 20.52 | 19.11 | 19.75 | 6,896,300 | -0.82(-3.99%) |
Sep 03, 2020 | 21.34 | 21.58 | 20.28 | 20.57 | 8,288,028 | -1.18(-5.43%) |
Sep 02, 2020 | 21.38 | 21.78 | 21.07 | 21.75 | 6,918,721 | +0.43(+2.02%) |
Sep 01, 2020 | 21.37 | 21.41 | 21.03 | 21.32 | 4,774,601 | +0.15(+0.71%) |
Aug 31, 2020 | 20.90 | 21.36 | 20.76 | 21.17 | 6,462,721 | +0.45(+2.17%) |
Aug 28, 2020 | 20.50 | 21.06 | 20.50 | 20.72 | 4,381,300 | +0.41(+2.02%) |
Aug 27, 2020 | 20.63 | 20.66 | 20.13 | 20.31 | 4,046,509 | -0.26(-1.26%) |
Aug 26, 2020 | 20.20 | 20.75 | 20.20 | 20.57 | 4,514,083 | +0.43(+2.14%) |
Aug 25, 2020 | 20.04 | 20.30 | 19.95 | 20.14 | 3,934,328 | -0.07(-0.35%) |
Aug 24, 2020 | 20.20 | 20.36 | 19.85 | 20.21 | 4,534,088 | +0.09(+0.45%) |
Aug 21, 2020 | 20.10 | 20.20 | 19.78 | 20.12 | 4,560,000 | -0.04(-0.20%) |
Aug 20, 2020 | 20.00 | 20.22 | 19.82 | 20.16 | 4,331,522 | +0.02(+0.10%) |
Aug 19, 2020 | 20.42 | 20.54 | 20.06 | 20.14 | 6,030,264 | -0.34(-1.66%) |
Aug 18, 2020 | 21.04 | 21.10 | 20.12 | 20.48 | 9,689,235 | +0.56(+2.81%) |
Aug 17, 2020 | 19.70 | 20.19 | 19.62 | 19.92 | 6,796,001 | +0.42(+2.15%) |
Aug 14, 2020 | 19.63 | 19.80 | 19.32 | 19.50 | 5,130,400 | -0.13(-0.66%) |
Aug 13, 2020 | 19.75 | 19.88 | 19.56 | 19.63 | 4,165,964 | +0.04(+0.20%) |
Aug 12, 2020 | 19.94 | 20.19 | 19.56 | 19.59 | 7,897,739 | -0.07(-0.36%) |
Aug 11, 2020 | 19.85 | 20.25 | 19.60 | 19.66 | 11,492,134 | -0.26(-1.31%) |
Aug 10, 2020 | 20.97 | 20.99 | 19.43 | 19.92 | 11,798,404 | -0.77(-3.72%) |
Aug 07, 2020 | 22.01 | 22.20 | 20.52 | 20.69 | 22,826,300 | -2.58(-11.09%) |
Aug 06, 2020 | 23.40 | 23.50 | 22.80 | 23.27 | 12,893,395 | +0.05(+0.22%) |
Aug 05, 2020 | 23.41 | 23.64 | 22.83 | 23.22 | 6,626,565 | -0.01(-0.04%) |
Aug 04, 2020 | 23.28 | 23.35 | 22.74 | 23.23 | 7,191,501 | +0.07(+0.30%) |
Aug 03, 2020 | 22.95 | 23.31 | 22.76 | 23.16 | 4,404,884 | +0.41(+1.80%) |
Jul 31, 2020 | 22.08 | 22.78 | 21.81 | 22.75 | 5,524,000 | +0.36(+1.61%) |
Jul 30, 2020 | 22.28 | 22.49 | 21.82 | 22.39 | 2,209,666 | -0.17(-0.75%) |
Jul 29, 2020 | 22.46 | 22.69 | 22.21 | 22.56 | 2,697,226 | +0.29(+1.30%) |
Jul 28, 2020 | 21.67 | 22.77 | 21.63 | 22.27 | 5,869,089 | +0.72(+3.34%) |
Jul 27, 2020 | 21.33 | 21.65 | 21.06 | 21.55 | 3,792,068 | +0.20(+0.94%) |
Jul 24, 2020 | 21.65 | 21.72 | 21.16 | 21.35 | 3,985,600 | -0.49(-2.24%) |
Jul 23, 2020 | 22.14 | 22.45 | 21.75 | 21.84 | 3,179,375 | -0.31(-1.40%) |
Jul 22, 2020 | 22.41 | 22.64 | 21.91 | 22.15 | 5,982,577 | -0.27(-1.20%) |
Jul 21, 2020 | 23.15 | 23.15 | 22.33 | 22.42 | 5,529,076 | -0.47(-2.05%) |
Jul 20, 2020 | 21.70 | 22.94 | 21.61 | 22.89 | 10,952,213 | +2.06(+9.89%) |
Jul 17, 2020 | 20.90 | 20.92 | 20.34 | 20.83 | 2,941,000 | +0.17(+0.82%) |
Jul 16, 2020 | 20.63 | 20.67 | 20.21 | 20.66 | 3,900,570 | -0.19(-0.91%) |
Jul 15, 2020 | 20.48 | 20.88 | 20.13 | 20.85 | 6,444,994 | +0.56(+2.76%) |
Jul 14, 2020 | 20.34 | 20.34 | 19.62 | 20.29 | 7,594,938 | +0.03(+0.15%) |
Jul 13, 2020 | 22.14 | 22.17 | 20.22 | 20.26 | 10,284,098 | -1.85(-8.37%) |
Jul 10, 2020 | 22.42 | 22.44 | 22.09 | 22.11 | 4,059,000 | -0.29(-1.29%) |
Jul 09, 2020 | 22.84 | 22.90 | 22.24 | 22.40 | 4,193,586 | -0.34(-1.50%) |
Jul 08, 2020 | 22.74 | 22.75 | 22.31 | 22.74 | 4,568,175 | +0.30(+1.34%) |
Jul 07, 2020 | 22.35 | 22.84 | 22.15 | 22.44 | 6,590,495 | +0.02(+0.09%) |
Jul 06, 2020 | 22.00 | 22.47 | 21.76 | 22.42 | 7,832,566 | +0.77(+3.56%) |
Jul 02, 2020 | 22.12 | 22.19 | 21.55 | 21.65 | 7,624,400 | -0.13(-0.60%) |