Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.58 | 20.58 | 20.39 | 20.47 | 7,905,413 | -0.19(-0.92%) |
Aug 28, 2020 | 20.63 | 20.69 | 20.58 | 20.66 | 4,641,043 | +0.41(+2.00%) |
Aug 27, 2020 | 20.32 | 20.36 | 20.15 | 20.26 | 4,166,034 | -0.20(-0.97%) |
Aug 26, 2020 | 20.43 | 20.49 | 20.39 | 20.45 | 3,152,740 | -0.07(-0.35%) |
Aug 25, 2020 | 20.45 | 20.54 | 20.43 | 20.53 | 4,179,776 | +0.09(+0.44%) |
Aug 24, 2020 | 20.44 | 20.48 | 20.37 | 20.44 | 4,729,697 | +0.35(+1.75%) |
Aug 21, 2020 | 20.11 | 20.15 | 20.03 | 20.08 | 5,857,549 | +0.27(+1.37%) |
Aug 20, 2020 | 19.65 | 19.83 | 19.63 | 19.81 | 6,935,363 | -0.18(-0.90%) |
Aug 19, 2020 | 20.10 | 20.12 | 19.96 | 19.99 | 7,838,250 | -0.16(-0.81%) |
Aug 18, 2020 | 20.11 | 20.18 | 20.07 | 20.16 | 4,292,236 | -0.08(-0.40%) |
Aug 17, 2020 | 20.16 | 20.29 | 20.15 | 20.24 | 3,021,322 | +0.14(+0.72%) |
Aug 14, 2020 | 20.04 | 20.11 | 20.00 | 20.09 | 6,243,536 | +0.00(+0.00%) |
Aug 13, 2020 | 20.00 | 20.09 | 19.98 | 20.09 | 5,296,269 | +0.05(+0.22%) |
Aug 12, 2020 | 20.01 | 20.14 | 19.99 | 20.05 | 5,463,420 | +0.47(+2.40%) |
Aug 11, 2020 | 19.71 | 19.75 | 19.53 | 19.58 | 5,574,262 | +0.16(+0.84%) |
Aug 10, 2020 | 19.34 | 19.43 | 19.28 | 19.42 | 7,527,238 | +0.21(+1.08%) |
Aug 07, 2020 | 19.18 | 19.24 | 19.04 | 19.21 | 7,160,656 | -0.21(-1.07%) |
Aug 06, 2020 | 19.39 | 19.44 | 19.31 | 19.42 | 6,996,738 | -0.06(-0.32%) |
Aug 05, 2020 | 19.61 | 19.62 | 19.47 | 19.48 | 4,248,245 | -0.06(-0.32%) |
Aug 04, 2020 | 19.48 | 19.55 | 19.43 | 19.54 | 8,150,087 | +0.45(+2.36%) |
Aug 03, 2020 | 19.07 | 19.16 | 19.00 | 19.09 | 5,324,036 | +0.05(+0.28%) |
Jul 31, 2020 | 19.08 | 19.11 | 18.86 | 19.04 | 5,760,193 | -0.11(-0.57%) |
Jul 30, 2020 | 19.09 | 19.17 | 18.91 | 19.15 | 7,628,486 | -0.05(-0.24%) |
Jul 29, 2020 | 19.22 | 19.23 | 19.08 | 19.19 | 8,836,755 | +0.12(+0.61%) |
Jul 28, 2020 | 19.14 | 19.20 | 19.04 | 19.07 | 4,651,194 | -0.06(-0.33%) |
Jul 27, 2020 | 19.11 | 19.15 | 19.04 | 19.14 | 4,327,270 | -0.04(-0.19%) |
Jul 24, 2020 | 19.07 | 19.21 | 19.03 | 19.17 | 4,712,008 | -0.05(-0.28%) |
Jul 23, 2020 | 19.35 | 19.43 | 19.20 | 19.23 | 4,330,042 | -0.14(-0.74%) |
Jul 22, 2020 | 19.45 | 19.47 | 17.83 | 19.37 | 2,874,972 | -0.23(-1.15%) |
Jul 21, 2020 | 19.83 | 19.83 | 19.58 | 19.60 | 7,527,341 | +0.07(+0.37%) |
Jul 20, 2020 | 19.45 | 19.57 | 19.39 | 19.52 | 4,341,159 | -0.02(-0.09%) |
Jul 17, 2020 | 19.61 | 19.61 | 19.52 | 19.54 | 4,465,735 | +0.05(+0.28%) |
Jul 16, 2020 | 19.44 | 19.50 | 19.39 | 19.49 | 3,492,095 | -0.25(-1.28%) |
Jul 15, 2020 | 19.84 | 19.84 | 19.65 | 19.74 | 5,916,006 | -0.19(-0.95%) |
Jul 14, 2020 | 19.69 | 20.00 | 19.64 | 19.93 | 6,229,435 | +0.13(+0.64%) |
Jul 13, 2020 | 19.80 | 20.03 | 19.76 | 19.80 | 8,888,386 | +0.06(+0.32%) |
Jul 10, 2020 | 19.80 | 19.84 | 19.70 | 19.74 | 6,106,816 | -0.22(-1.08%) |
Jul 09, 2020 | 20.13 | 20.17 | 19.86 | 19.96 | 5,211,001 | -0.38(-1.86%) |
Jul 08, 2020 | 20.12 | 20.34 | 20.08 | 20.34 | 4,428,548 | +0.19(+0.94%) |
Jul 07, 2020 | 20.20 | 20.28 | 20.13 | 20.15 | 4,066,442 | -0.50(-2.40%) |
Jul 06, 2020 | 20.62 | 20.69 | 20.53 | 20.64 | 6,200,172 | +0.75(+3.76%) |
Jul 02, 2020 | 19.89 | 20.01 | 19.82 | 19.89 | 4,783,972 | +0.50(+2.60%) |
Jul 01, 2020 | 19.32 | 19.49 | 19.25 | 19.39 | 5,559,460 | +0.12(+0.61%) |
Jun 30, 2020 | 19.30 | 19.34 | 19.24 | 19.27 | 5,687,208 | -0.03(-0.14%) |
Jun 29, 2020 | 19.26 | 19.32 | 19.16 | 19.30 | 4,005,476 | -0.09(-0.47%) |
Jun 26, 2020 | 19.47 | 19.49 | 19.35 | 19.39 | 3,954,782 | -0.16(-0.83%) |
Jun 25, 2020 | 19.39 | 19.55 | 19.34 | 19.55 | 6,244,137 | +0.06(+0.32%) |
Jun 24, 2020 | 19.57 | 19.62 | 19.33 | 19.49 | 7,638,706 | -0.17(-0.87%) |
Jun 23, 2020 | 19.75 | 19.80 | 19.66 | 19.66 | 3,760,333 | +0.09(+0.46%) |
Jun 22, 2020 | 19.46 | 19.61 | 19.41 | 19.57 | 4,807,558 | +0.30(+1.54%) |
Jun 19, 2020 | 19.56 | 19.56 | 19.23 | 19.27 | 8,397,011 | -0.04(-0.19%) |
Jun 18, 2020 | 19.22 | 19.34 | 19.17 | 19.31 | 8,914,887 | +0.05(+0.23%) |
Jun 17, 2020 | 19.16 | 19.32 | 19.16 | 19.26 | 10,021,298 | +0.23(+1.23%) |
Jun 16, 2020 | 19.38 | 19.39 | 18.97 | 19.03 | 5,883,521 | +0.01(+0.05%) |
Jun 15, 2020 | 18.81 | 19.15 | 18.72 | 19.02 | 6,437,008 | -0.20(-1.03%) |
Jun 12, 2020 | 19.32 | 19.36 | 19.02 | 19.22 | 10,933,309 | +0.42(+2.21%) |
Jun 11, 2020 | 19.10 | 19.19 | 18.78 | 18.80 | 7,245,071 | -0.94(-4.75%) |
Jun 10, 2020 | 19.71 | 19.78 | 19.56 | 19.74 | 5,353,026 | -0.01(-0.04%) |
Jun 09, 2020 | 19.72 | 19.81 | 19.61 | 19.75 | 5,698,960 | +0.09(+0.45%) |
Jun 08, 2020 | 19.55 | 19.69 | 19.49 | 19.66 | 4,021,744 | +0.12(+0.59%) |
Jun 05, 2020 | 19.49 | 19.66 | 19.47 | 19.55 | 6,381,050 | +0.62(+3.27%) |
Jun 04, 2020 | 18.92 | 19.01 | 18.85 | 18.93 | 3,826,831 | -0.16(-0.83%) |
Jun 03, 2020 | 19.02 | 19.12 | 18.96 | 19.09 | 4,835,075 | +0.37(+1.99%) |
Jun 02, 2020 | 18.56 | 18.82 | 18.55 | 18.71 | 8,357,560 | +0.59(+3.27%) |