Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.51 | 22.52 | 22.50 | 22.52 | 1,181 | -0.52(-2.28%) |
Aug 28, 2020 | 22.89 | 23.06 | 22.89 | 23.05 | 8,461 | +0.24(+1.04%) |
Aug 27, 2020 | 22.95 | 22.95 | 22.70 | 22.81 | 8,835 | -0.19(-0.81%) |
Aug 26, 2020 | 22.96 | 23.02 | 22.96 | 23.00 | 6,667 | +0.04(+0.16%) |
Aug 25, 2020 | 22.82 | 22.96 | 22.82 | 22.96 | 3,363 | +0.18(+0.81%) |
Aug 24, 2020 | 22.84 | 22.85 | 22.69 | 22.78 | 24,169 | +0.21(+0.93%) |
Aug 21, 2020 | 22.40 | 22.57 | 22.38 | 22.57 | 17,252 | +0.11(+0.47%) |
Aug 20, 2020 | 22.22 | 22.47 | 22.22 | 22.46 | 2,544 | -0.15(-0.68%) |
Aug 19, 2020 | 22.74 | 22.77 | 22.62 | 22.62 | 1,772 | -0.22(-0.99%) |
Aug 18, 2020 | 22.88 | 22.88 | 22.79 | 22.84 | 11,225 | -0.07(-0.30%) |
Aug 17, 2020 | 22.87 | 22.93 | 22.87 | 22.91 | 4,015 | +0.20(+0.87%) |
Aug 14, 2020 | 22.69 | 22.73 | 22.69 | 22.71 | 11,208 | -0.03(-0.14%) |
Aug 13, 2020 | 22.81 | 22.84 | 22.71 | 22.75 | 9,276 | -0.10(-0.43%) |
Aug 12, 2020 | 22.85 | 22.88 | 22.81 | 22.84 | 8,143 | +0.30(+1.32%) |
Aug 11, 2020 | 22.70 | 22.73 | 22.53 | 22.54 | 3,433 | +0.03(+0.13%) |
Aug 10, 2020 | 22.54 | 22.57 | 22.41 | 22.51 | 4,725 | +0.08(+0.37%) |
Aug 07, 2020 | 22.45 | 22.51 | 22.34 | 22.43 | 6,812 | -0.40(-1.75%) |
Aug 06, 2020 | 22.71 | 22.83 | 22.68 | 22.83 | 15,637 | +0.06(+0.28%) |
Aug 05, 2020 | 22.77 | 22.80 | 22.77 | 22.77 | 2,152 | +0.26(+1.17%) |
Aug 04, 2020 | 22.41 | 22.51 | 22.39 | 22.51 | 43,227 | +0.22(+0.98%) |
Aug 03, 2020 | 22.24 | 22.32 | 22.21 | 22.29 | 10,692 | +0.05(+0.24%) |
Jul 31, 2020 | 22.30 | 22.31 | 22.15 | 22.23 | 6,373 | -0.17(-0.77%) |
Jul 30, 2020 | 22.46 | 22.46 | 22.22 | 22.41 | 3,547 | -0.28(-1.24%) |
Jul 29, 2020 | 22.57 | 22.75 | 22.57 | 22.69 | 20,866 | +0.32(+1.42%) |
Jul 28, 2020 | 22.51 | 22.51 | 22.37 | 22.37 | 118,172 | -0.21(-0.93%) |
Jul 27, 2020 | 22.36 | 22.60 | 22.36 | 22.58 | 47,961 | +0.33(+1.47%) |
Jul 24, 2020 | 22.03 | 22.25 | 22.02 | 22.25 | 3,626 | +0.05(+0.25%) |
Jul 23, 2020 | 22.38 | 22.44 | 22.16 | 22.20 | 8,705 | -0.23(-1.01%) |
Jul 22, 2020 | 22.51 | 22.51 | 22.33 | 22.42 | 58,786 | -0.07(-0.32%) |
Jul 21, 2020 | 22.56 | 22.60 | 22.50 | 22.50 | 13,930 | +0.17(+0.77%) |
Jul 20, 2020 | 22.13 | 22.32 | 22.13 | 22.32 | 6,079 | +0.29(+1.31%) |
Jul 17, 2020 | 22.08 | 22.08 | 22.01 | 22.04 | 2,637 | +0.14(+0.64%) |
Jul 16, 2020 | 21.81 | 21.94 | 21.81 | 21.90 | 8,250 | -0.21(-0.95%) |
Jul 15, 2020 | 22.16 | 22.19 | 22.02 | 22.10 | 12,319 | +0.05(+0.25%) |
Jul 14, 2020 | 21.80 | 22.06 | 21.74 | 22.05 | 50,979 | +0.09(+0.41%) |
Jul 13, 2020 | 22.29 | 22.38 | 21.96 | 21.96 | 3,860 | -0.14(-0.62%) |
Jul 10, 2020 | 22.05 | 22.10 | 21.99 | 22.10 | 7,252 | -0.15(-0.70%) |
Jul 09, 2020 | 22.43 | 22.43 | 22.10 | 22.25 | 5,362 | -0.03(-0.12%) |
Jul 08, 2020 | 22.13 | 22.30 | 22.06 | 22.28 | 164,293 | +0.46(+2.13%) |
Jul 07, 2020 | 21.97 | 22.08 | 21.81 | 21.81 | 629,649 | -0.41(-1.84%) |
Jul 06, 2020 | 22.07 | 22.22 | 22.07 | 22.22 | 175,350 | +0.87(+4.09%) |
Jul 02, 2020 | 21.43 | 21.51 | 21.34 | 21.35 | 86,260 | +0.44(+2.09%) |
Jul 01, 2020 | 20.88 | 20.99 | 20.84 | 20.91 | 60,432 | +0.24(+1.14%) |
Jun 30, 2020 | 20.76 | 20.79 | 20.61 | 20.68 | 196,882 | -0.16(-0.79%) |
Jun 29, 2020 | 20.73 | 20.84 | 20.64 | 20.84 | 173,442 | +0.16(+0.76%) |
Jun 26, 2020 | 20.79 | 20.79 | 20.68 | 20.68 | 381,303 | -0.20(-0.97%) |
Jun 25, 2020 | 20.77 | 20.89 | 20.69 | 20.89 | 216,778 | +0.04(+0.17%) |
Jun 24, 2020 | 21.03 | 21.07 | 20.73 | 20.85 | 65,551 | -0.32(-1.53%) |
Jun 23, 2020 | 21.18 | 21.27 | 21.11 | 21.18 | 106,631 | +0.18(+0.86%) |
Jun 22, 2020 | 20.90 | 20.99 | 20.90 | 20.99 | 21,911 | +0.27(+1.31%) |
Jun 19, 2020 | 20.94 | 20.94 | 20.71 | 20.72 | 4,318 | -0.01(-0.04%) |
Jun 18, 2020 | 20.67 | 20.73 | 20.63 | 20.73 | 93,707 | +0.00(+0.00%) |
Jun 17, 2020 | 20.69 | 20.83 | 20.66 | 20.73 | 79,472 | +0.19(+0.94%) |
Jun 16, 2020 | 20.85 | 20.88 | 20.53 | 20.54 | 9,440 | +0.14(+0.68%) |
Jun 15, 2020 | 20.07 | 20.49 | 20.07 | 20.40 | 31,294 | -0.24(-1.17%) |
Jun 12, 2020 | 20.76 | 20.76 | 20.34 | 20.64 | 83,278 | +0.49(+2.42%) |
Jun 11, 2020 | 20.61 | 20.69 | 20.12 | 20.15 | 207,277 | -1.18(-5.54%) |
Jun 10, 2020 | 21.21 | 21.37 | 21.19 | 21.34 | 7,149 | +0.08(+0.37%) |
Jun 09, 2020 | 21.12 | 21.32 | 21.12 | 21.26 | 54,731 | -0.16(-0.75%) |
Jun 08, 2020 | 21.27 | 21.42 | 21.13 | 21.42 | 73,423 | +0.16(+0.76%) |
Jun 05, 2020 | 21.25 | 21.38 | 21.23 | 21.26 | 67,885 | +0.57(+2.75%) |
Jun 04, 2020 | 20.62 | 20.81 | 20.60 | 20.69 | 335,560 | -0.25(-1.21%) |
Jun 03, 2020 | 20.85 | 21.01 | 20.85 | 20.94 | 263,772 | +0.46(+2.25%) |
Jun 02, 2020 | 20.27 | 20.49 | 20.27 | 20.48 | 142,526 | +0.48(+2.39%) |