Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.21 | 24.26 | 24.10 | 24.25 | 1,260,992 | +0.23(+0.94%) |
Aug 28, 2020 | 24.01 | 24.03 | 23.99 | 24.03 | 411,653 | +0.04(+0.18%) |
Aug 27, 2020 | 23.90 | 24.03 | 23.88 | 23.98 | 557,299 | +0.08(+0.34%) |
Aug 26, 2020 | 23.87 | 23.91 | 23.85 | 23.90 | 244,199 | +0.09(+0.36%) |
Aug 25, 2020 | 23.80 | 23.82 | 23.74 | 23.82 | 265,538 | +0.02(+0.07%) |
Aug 24, 2020 | 23.75 | 23.82 | 23.73 | 23.80 | 546,455 | +0.10(+0.44%) |
Aug 21, 2020 | 23.63 | 23.71 | 23.61 | 23.69 | 742,859 | +0.01(+0.04%) |
Aug 20, 2020 | 23.69 | 23.73 | 23.63 | 23.68 | 484,162 | -0.10(-0.40%) |
Aug 19, 2020 | 23.82 | 23.82 | 23.74 | 23.78 | 312,963 | +0.01(+0.04%) |
Aug 18, 2020 | 23.71 | 23.79 | 23.69 | 23.77 | 293,187 | -0.03(-0.15%) |
Aug 17, 2020 | 23.75 | 23.81 | 23.70 | 23.81 | 787,616 | +0.07(+0.29%) |
Aug 14, 2020 | 23.72 | 23.75 | 23.62 | 23.74 | 523,762 | -0.03(-0.11%) |
Aug 13, 2020 | 23.69 | 23.80 | 23.69 | 23.76 | 335,846 | +0.09(+0.37%) |
Aug 12, 2020 | 23.69 | 23.71 | 23.65 | 23.68 | 295,577 | -0.03(-0.15%) |
Aug 11, 2020 | 23.74 | 23.76 | 23.67 | 23.71 | 865,741 | +0.01(+0.04%) |
Aug 10, 2020 | 23.64 | 23.76 | 23.64 | 23.70 | 790,129 | +0.11(+0.48%) |
Aug 07, 2020 | 23.61 | 23.61 | 23.57 | 23.59 | 275,337 | -0.03(-0.11%) |
Aug 06, 2020 | 23.60 | 23.63 | 23.60 | 23.61 | 391,601 | +0.01(+0.04%) |
Aug 05, 2020 | 23.61 | 23.61 | 23.55 | 23.61 | 375,482 | +0.07(+0.30%) |
Aug 04, 2020 | 23.57 | 23.58 | 23.50 | 23.54 | 235,802 | -0.05(-0.22%) |
Aug 03, 2020 | 23.55 | 23.61 | 23.51 | 23.59 | 412,332 | +0.09(+0.37%) |
Jul 31, 2020 | 23.43 | 23.51 | 23.43 | 23.50 | 166,191 | +0.07(+0.30%) |
Jul 30, 2020 | 23.41 | 23.45 | 23.41 | 23.43 | 140,758 | -0.03(-0.11%) |
Jul 29, 2020 | 23.43 | 23.48 | 23.41 | 23.46 | 343,178 | +0.06(+0.24%) |
Jul 28, 2020 | 23.41 | 23.43 | 23.40 | 23.40 | 290,889 | -0.05(-0.20%) |
Jul 27, 2020 | 23.41 | 23.45 | 23.40 | 23.45 | 157,949 | +0.01(+0.04%) |
Jul 24, 2020 | 23.44 | 23.45 | 23.41 | 23.44 | 614,275 | +0.03(+0.11%) |
Jul 23, 2020 | 23.44 | 23.46 | 23.38 | 23.41 | 154,362 | +0.03(+0.15%) |
Jul 22, 2020 | 23.42 | 23.42 | 23.38 | 23.38 | 161,067 | -0.04(-0.18%) |
Jul 21, 2020 | 23.39 | 23.43 | 23.36 | 23.42 | 511,124 | +0.01(+0.06%) |
Jul 20, 2020 | 23.47 | 23.50 | 23.38 | 23.41 | 510,011 | -0.04(-0.17%) |
Jul 17, 2020 | 23.41 | 23.49 | 23.40 | 23.45 | 426,128 | +0.07(+0.30%) |
Jul 16, 2020 | 23.36 | 23.40 | 23.35 | 23.38 | 199,772 | +0.04(+0.19%) |
Jul 15, 2020 | 23.35 | 23.35 | 23.34 | 23.34 | 253,336 | +0.00(+0.00%) |
Jul 14, 2020 | 23.34 | 23.39 | 23.32 | 23.34 | 239,207 | -0.08(-0.33%) |
Jul 13, 2020 | 23.36 | 23.43 | 23.36 | 23.41 | 352,414 | +0.10(+0.45%) |
Jul 10, 2020 | 23.34 | 23.35 | 23.31 | 23.31 | 353,107 | -0.07(-0.30%) |
Jul 09, 2020 | 23.44 | 23.46 | 23.36 | 23.38 | 1,272,769 | -0.08(-0.33%) |
Jul 08, 2020 | 23.48 | 23.52 | 23.43 | 23.46 | 719,820 | +0.00(+0.00%) |
Jul 07, 2020 | 23.50 | 23.51 | 23.45 | 23.46 | 438,149 | -0.09(-0.37%) |
Jul 06, 2020 | 23.49 | 23.59 | 23.47 | 23.54 | 1,033,370 | +0.08(+0.33%) |
Jul 02, 2020 | 23.52 | 23.53 | 23.46 | 23.47 | 769,200 | -0.03(-0.11%) |
Jul 01, 2020 | 23.54 | 23.57 | 23.45 | 23.49 | 2,361,954 | -0.03(-0.15%) |
Jun 30, 2020 | 23.54 | 23.65 | 23.53 | 23.53 | 1,887,526 | -0.02(-0.07%) |
Jun 29, 2020 | 23.48 | 23.61 | 23.48 | 23.54 | 666,369 | +0.01(+0.06%) |
Jun 26, 2020 | 23.59 | 23.59 | 23.50 | 23.53 | 72,790 | -0.00(-0.02%) |
Jun 25, 2020 | 23.51 | 23.55 | 23.47 | 23.53 | 66,443 | -0.03(-0.11%) |
Jun 24, 2020 | 23.59 | 23.59 | 23.52 | 23.56 | 207,940 | -0.01(-0.04%) |
Jun 23, 2020 | 23.57 | 23.59 | 23.54 | 23.57 | 81,366 | +0.12(+0.52%) |
Jun 22, 2020 | 23.42 | 23.48 | 23.37 | 23.45 | 119,822 | -0.03(-0.12%) |
Jun 19, 2020 | 23.46 | 23.51 | 23.46 | 23.48 | 90,709 | +0.01(+0.04%) |
Jun 18, 2020 | 23.42 | 23.50 | 23.42 | 23.47 | 124,751 | +0.04(+0.18%) |
Jun 17, 2020 | 23.35 | 23.46 | 23.35 | 23.42 | 51,591 | +0.00(+0.00%) |
Jun 16, 2020 | 23.48 | 23.51 | 23.38 | 23.42 | 116,065 | +0.07(+0.30%) |
Jun 15, 2020 | 23.34 | 23.42 | 23.33 | 23.35 | 66,031 | +0.03(+0.11%) |
Jun 12, 2020 | 23.46 | 23.46 | 23.32 | 23.33 | 80,412 | -0.05(-0.23%) |
Jun 11, 2020 | 23.41 | 23.41 | 23.35 | 23.38 | 57,746 | -0.07(-0.31%) |
Jun 10, 2020 | 23.37 | 23.50 | 23.37 | 23.45 | 43,426 | +0.13(+0.54%) |
Jun 09, 2020 | 23.34 | 23.39 | 23.25 | 23.33 | 74,037 | -0.04(-0.15%) |
Jun 08, 2020 | 23.43 | 23.43 | 23.33 | 23.36 | 49,485 | -0.24(-1.00%) |
Jun 05, 2020 | 23.54 | 23.66 | 23.50 | 23.60 | 172,278 | +0.26(+1.12%) |
Jun 04, 2020 | 23.29 | 23.36 | 23.28 | 23.34 | 44,940 | +0.09(+0.37%) |
Jun 03, 2020 | 23.21 | 23.29 | 23.15 | 23.25 | 74,445 | +0.11(+0.49%) |
Jun 02, 2020 | 23.09 | 23.21 | 23.08 | 23.14 | 62,446 | -0.03(-0.15%) |