Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.24 | 23.31 | 22.85 | 22.88 | 374,048 | -0.42(-1.78%) |
Aug 28, 2020 | 23.54 | 23.65 | 23.21 | 23.30 | 374,131 | -0.11(-0.46%) |
Aug 27, 2020 | 23.63 | 23.66 | 23.22 | 23.41 | 414,639 | -0.08(-0.35%) |
Aug 26, 2020 | 23.44 | 23.52 | 23.16 | 23.49 | 362,804 | +0.05(+0.20%) |
Aug 25, 2020 | 23.91 | 23.99 | 23.25 | 23.44 | 510,792 | -0.40(-1.66%) |
Aug 24, 2020 | 23.48 | 23.87 | 23.34 | 23.84 | 480,115 | +0.60(+2.60%) |
Aug 21, 2020 | 22.92 | 23.48 | 22.66 | 23.24 | 458,232 | +0.19(+0.83%) |
Aug 20, 2020 | 22.85 | 23.17 | 22.84 | 23.04 | 322,196 | -0.03(-0.13%) |
Aug 19, 2020 | 22.83 | 23.19 | 22.79 | 23.07 | 399,143 | +0.33(+1.46%) |
Aug 18, 2020 | 23.07 | 23.20 | 22.69 | 22.74 | 479,305 | -0.21(-0.91%) |
Aug 17, 2020 | 23.13 | 23.28 | 22.87 | 22.95 | 488,356 | -0.12(-0.54%) |
Aug 14, 2020 | 23.13 | 23.19 | 22.93 | 23.07 | 458,040 | -0.27(-1.14%) |
Aug 13, 2020 | 23.68 | 23.68 | 23.19 | 23.34 | 588,284 | -0.28(-1.17%) |
Aug 12, 2020 | 23.24 | 23.83 | 23.24 | 23.62 | 489,449 | +0.55(+2.37%) |
Aug 11, 2020 | 23.04 | 23.34 | 22.87 | 23.07 | 512,343 | +0.25(+1.09%) |
Aug 10, 2020 | 22.30 | 22.85 | 22.30 | 22.82 | 502,478 | +0.56(+2.52%) |
Aug 07, 2020 | 22.13 | 22.61 | 22.03 | 22.26 | 696,775 | -0.18(-0.79%) |
Aug 06, 2020 | 22.23 | 22.51 | 21.98 | 22.44 | 577,005 | +0.29(+1.29%) |
Aug 05, 2020 | 22.04 | 22.20 | 21.59 | 22.15 | 605,707 | +0.36(+1.65%) |
Aug 04, 2020 | 21.66 | 22.01 | 21.44 | 21.79 | 665,755 | +0.09(+0.41%) |
Aug 03, 2020 | 21.85 | 21.87 | 21.48 | 21.70 | 452,517 | -0.05(-0.22%) |
Jul 31, 2020 | 21.84 | 21.91 | 21.28 | 21.75 | 641,756 | -0.08(-0.38%) |
Jul 30, 2020 | 21.71 | 21.88 | 21.39 | 21.83 | 513,661 | -0.24(-1.08%) |
Jul 29, 2020 | 21.96 | 22.18 | 21.80 | 22.07 | 549,171 | -0.11(-0.49%) |
Jul 28, 2020 | 22.35 | 22.46 | 22.07 | 22.18 | 396,177 | -0.10(-0.44%) |
Jul 27, 2020 | 22.22 | 22.38 | 22.09 | 22.28 | 378,151 | +0.11(+0.52%) |
Jul 24, 2020 | 22.21 | 22.22 | 21.89 | 22.17 | 306,450 | -0.02(-0.07%) |
Jul 23, 2020 | 22.42 | 22.66 | 22.12 | 22.18 | 589,163 | -0.01(-0.05%) |
Jul 22, 2020 | 22.53 | 22.54 | 22.11 | 22.19 | 738,503 | -0.48(-2.11%) |
Jul 21, 2020 | 22.70 | 23.16 | 22.60 | 22.67 | 425,009 | +0.18(+0.79%) |
Jul 20, 2020 | 22.71 | 22.87 | 22.33 | 22.49 | 369,927 | -0.09(-0.41%) |
Jul 17, 2020 | 22.26 | 22.60 | 22.22 | 22.59 | 373,780 | +0.40(+1.80%) |
Jul 16, 2020 | 22.44 | 22.61 | 22.08 | 22.19 | 455,579 | -0.28(-1.23%) |
Jul 15, 2020 | 21.74 | 22.46 | 21.74 | 22.46 | 560,604 | +0.73(+3.35%) |
Jul 14, 2020 | 21.29 | 21.77 | 21.29 | 21.73 | 636,622 | +0.45(+2.10%) |
Jul 13, 2020 | 21.00 | 21.49 | 20.99 | 21.29 | 499,575 | +0.43(+2.07%) |
Jul 10, 2020 | 20.61 | 20.99 | 20.55 | 20.86 | 359,737 | +0.28(+1.36%) |
Jul 09, 2020 | 20.90 | 20.92 | 20.25 | 20.57 | 704,439 | -0.33(-1.57%) |
Jul 08, 2020 | 21.18 | 21.48 | 20.80 | 20.90 | 540,187 | -0.30(-1.40%) |
Jul 07, 2020 | 21.44 | 21.79 | 21.15 | 21.20 | 517,275 | -0.47(-2.16%) |
Jul 06, 2020 | 21.67 | 21.81 | 21.32 | 21.67 | 738,345 | +0.33(+1.56%) |
Jul 02, 2020 | 21.31 | 21.85 | 21.21 | 21.33 | 548,840 | +0.15(+0.71%) |
Jul 01, 2020 | 21.52 | 21.65 | 21.01 | 21.18 | 460,706 | -0.19(-0.88%) |
Jun 30, 2020 | 21.05 | 21.43 | 20.77 | 21.37 | 611,304 | +0.41(+1.96%) |
Jun 29, 2020 | 20.71 | 21.27 | 20.54 | 20.96 | 596,791 | +0.31(+1.51%) |
Jun 26, 2020 | 21.35 | 21.69 | 20.60 | 20.65 | 741,983 | -0.92(-4.27%) |
Jun 25, 2020 | 21.60 | 21.83 | 21.30 | 21.57 | 932,830 | -0.22(-1.03%) |
Jun 24, 2020 | 21.97 | 22.20 | 21.50 | 21.79 | 879,968 | -0.44(-1.96%) |
Jun 23, 2020 | 22.45 | 22.50 | 22.10 | 22.23 | 737,964 | +0.07(+0.33%) |
Jun 22, 2020 | 22.13 | 22.35 | 21.75 | 22.15 | 888,886 | +0.08(+0.38%) |
Jun 19, 2020 | 22.35 | 22.70 | 22.04 | 22.07 | 758,912 | -0.02(-0.07%) |
Jun 18, 2020 | 21.57 | 22.12 | 21.54 | 22.09 | 722,043 | +0.13(+0.59%) |
Jun 17, 2020 | 21.82 | 22.01 | 21.58 | 21.96 | 474,526 | +0.03(+0.12%) |
Jun 16, 2020 | 21.94 | 22.31 | 21.41 | 21.93 | 800,758 | +0.56(+2.60%) |
Jun 15, 2020 | 20.45 | 21.53 | 20.13 | 21.38 | 503,273 | +0.45(+2.14%) |
Jun 12, 2020 | 21.15 | 21.50 | 20.68 | 20.93 | 985,335 | +0.23(+1.13%) |
Jun 11, 2020 | 21.53 | 21.56 | 20.63 | 20.69 | 1,539,206 | -1.54(-6.94%) |
Jun 10, 2020 | 22.61 | 22.61 | 21.93 | 22.24 | 921,057 | -0.19(-0.83%) |
Jun 09, 2020 | 22.86 | 22.89 | 22.27 | 22.43 | 641,691 | -0.75(-3.25%) |
Jun 08, 2020 | 23.39 | 23.54 | 22.93 | 23.18 | 855,918 | +0.11(+0.47%) |
Jun 05, 2020 | 22.35 | 23.39 | 22.35 | 23.07 | 1,437,219 | +1.19(+5.44%) |
Jun 04, 2020 | 21.73 | 22.23 | 21.65 | 21.88 | 803,581 | +0.04(+0.19%) |
Jun 03, 2020 | 21.86 | 22.21 | 21.79 | 21.84 | 866,236 | +0.04(+0.17%) |
Jun 02, 2020 | 21.57 | 21.99 | 21.44 | 21.80 | 616,715 | +0.41(+1.92%) |