Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.25 | 21.25 | 20.95 | 20.98 | 33,669 | -0.92(-4.18%) |
Aug 28, 2020 | 21.84 | 21.92 | 21.84 | 21.90 | 4,888 | +0.33(+1.53%) |
Aug 27, 2020 | 21.55 | 21.63 | 21.49 | 21.57 | 3,812 | +0.11(+0.50%) |
Aug 26, 2020 | 21.45 | 21.46 | 21.37 | 21.46 | 5,125 | +0.19(+0.88%) |
Aug 25, 2020 | 21.23 | 21.28 | 21.19 | 21.28 | 4,039 | +0.04(+0.19%) |
Aug 24, 2020 | 21.23 | 21.25 | 21.18 | 21.24 | 4,619 | +0.20(+0.95%) |
Aug 21, 2020 | 20.96 | 21.04 | 20.93 | 21.04 | 5,200 | -0.01(-0.07%) |
Aug 20, 2020 | 20.82 | 21.06 | 20.82 | 21.05 | 1,729 | +0.06(+0.30%) |
Aug 19, 2020 | 21.12 | 21.15 | 20.99 | 20.99 | 4,150 | -0.17(-0.82%) |
Aug 18, 2020 | 21.20 | 21.20 | 21.08 | 21.16 | 16,384 | +0.13(+0.64%) |
Aug 17, 2020 | 20.97 | 21.04 | 20.97 | 21.03 | 4,860 | +0.14(+0.68%) |
Aug 14, 2020 | 20.79 | 20.89 | 20.79 | 20.89 | 1,144 | -0.05(-0.24%) |
Aug 13, 2020 | 20.99 | 21.02 | 20.93 | 20.93 | 7,571 | -0.07(-0.34%) |
Aug 12, 2020 | 21.06 | 21.06 | 20.98 | 21.01 | 1,576 | +0.16(+0.78%) |
Aug 11, 2020 | 20.96 | 21.00 | 20.80 | 20.84 | 6,253 | -0.07(-0.32%) |
Aug 10, 2020 | 20.90 | 20.91 | 20.89 | 20.91 | 1,248 | +0.10(+0.49%) |
Aug 07, 2020 | 20.77 | 20.81 | 20.72 | 20.81 | 6,760 | +0.00(+0.02%) |
Aug 06, 2020 | 20.77 | 20.86 | 20.77 | 20.80 | 8,585 | +0.13(+0.61%) |
Aug 05, 2020 | 20.66 | 20.72 | 20.65 | 20.68 | 3,126 | +0.09(+0.41%) |
Aug 04, 2020 | 20.54 | 20.59 | 20.51 | 20.59 | 2,353 | +0.32(+1.60%) |
Aug 03, 2020 | 20.23 | 20.28 | 20.21 | 20.27 | 7,912 | -0.10(-0.50%) |
Jul 31, 2020 | 20.56 | 20.56 | 20.30 | 20.37 | 2,808 | -0.16(-0.80%) |
Jul 30, 2020 | 20.54 | 20.54 | 20.45 | 20.53 | 1,070 | -0.18(-0.85%) |
Jul 29, 2020 | 20.67 | 20.71 | 20.63 | 20.71 | 3,249 | -0.03(-0.14%) |
Jul 28, 2020 | 20.84 | 20.84 | 20.74 | 20.74 | 4,228 | +0.10(+0.47%) |
Jul 27, 2020 | 20.57 | 20.69 | 20.57 | 20.64 | 6,515 | +0.13(+0.61%) |
Jul 24, 2020 | 20.40 | 20.52 | 20.40 | 20.52 | 4,368 | +0.19(+0.94%) |
Jul 23, 2020 | 20.40 | 20.50 | 20.31 | 20.32 | 2,972 | -0.08(-0.41%) |
Jul 22, 2020 | 20.39 | 20.41 | 20.34 | 20.41 | 1,137 | -0.02(-0.11%) |
Jul 21, 2020 | 20.40 | 20.54 | 20.40 | 20.43 | 4,972 | +0.09(+0.43%) |
Jul 20, 2020 | 20.27 | 20.36 | 20.27 | 20.34 | 6,813 | +0.21(+1.05%) |
Jul 17, 2020 | 20.20 | 20.20 | 20.09 | 20.13 | 4,056 | +0.29(+1.45%) |
Jul 16, 2020 | 19.82 | 19.86 | 19.81 | 19.84 | 2,300 | +0.16(+0.81%) |
Jul 15, 2020 | 19.74 | 19.77 | 19.69 | 19.69 | 14,813 | +0.11(+0.55%) |
Jul 14, 2020 | 19.38 | 19.58 | 19.32 | 19.58 | 16,511 | -0.15(-0.78%) |
Jul 13, 2020 | 19.90 | 20.02 | 19.73 | 19.73 | 3,147 | +0.01(+0.06%) |
Jul 10, 2020 | 19.74 | 19.74 | 19.67 | 19.72 | 2,392 | +0.01(+0.05%) |
Jul 09, 2020 | 19.80 | 19.80 | 19.71 | 19.71 | 1,645 | +0.01(+0.03%) |
Jul 08, 2020 | 19.54 | 19.74 | 19.52 | 19.70 | 16,284 | -0.01(-0.04%) |
Jul 07, 2020 | 19.80 | 19.88 | 19.71 | 19.71 | 2,690 | -0.11(-0.58%) |
Jul 06, 2020 | 19.75 | 19.83 | 19.75 | 19.82 | 4,551 | +0.48(+2.47%) |
Jul 02, 2020 | 19.40 | 19.40 | 19.35 | 19.35 | 2,392 | +0.36(+1.91%) |
Jul 01, 2020 | 18.94 | 18.98 | 18.94 | 18.98 | 313 | +0.36(+1.93%) |
Jun 30, 2020 | 18.65 | 18.69 | 18.60 | 18.63 | 1,912 | -0.14(-0.75%) |
Jun 29, 2020 | 18.62 | 18.77 | 18.62 | 18.77 | 7,622 | +0.06(+0.34%) |
Jun 26, 2020 | 18.84 | 18.84 | 18.64 | 18.70 | 5,512 | -0.10(-0.55%) |
Jun 25, 2020 | 18.74 | 18.83 | 18.67 | 18.81 | 6,619 | +0.22(+1.18%) |
Jun 24, 2020 | 18.70 | 18.70 | 18.57 | 18.59 | 5,592 | -0.36(-1.91%) |
Jun 23, 2020 | 19.10 | 19.12 | 18.95 | 18.95 | 5,967 | +0.19(+0.99%) |
Jun 22, 2020 | 18.68 | 18.84 | 18.68 | 18.76 | 4,282 | +0.54(+2.99%) |
Jun 19, 2020 | 18.50 | 18.50 | 18.22 | 18.22 | 13,833 | +0.19(+1.04%) |
Jun 18, 2020 | 18.08 | 18.12 | 18.01 | 18.03 | 12,252 | +0.11(+0.62%) |
Jun 17, 2020 | 17.88 | 18.06 | 17.88 | 17.92 | 5,238 | +0.21(+1.18%) |
Jun 16, 2020 | 18.05 | 18.05 | 17.70 | 17.71 | 8,429 | -0.29(-1.59%) |
Jun 15, 2020 | 17.78 | 18.09 | 17.78 | 18.00 | 5,192 | +0.03(+0.19%) |
Jun 12, 2020 | 18.02 | 18.02 | 17.82 | 17.96 | 3,744 | +0.82(+4.76%) |
Jun 11, 2020 | 17.72 | 17.74 | 17.15 | 17.15 | 1,925 | -1.29(-6.99%) |
Jun 10, 2020 | 18.32 | 18.44 | 18.32 | 18.44 | 443 | +0.10(+0.56%) |
Jun 09, 2020 | 18.25 | 18.33 | 18.16 | 18.33 | 4,484 | -0.22(-1.17%) |
Jun 08, 2020 | 18.41 | 18.55 | 18.33 | 18.55 | 4,138 | +0.08(+0.43%) |
Jun 05, 2020 | 18.44 | 18.57 | 18.42 | 18.47 | 6,594 | +0.37(+2.02%) |
Jun 04, 2020 | 18.10 | 18.17 | 18.06 | 18.10 | 1,898 | -0.21(-1.16%) |
Jun 03, 2020 | 18.22 | 18.32 | 18.22 | 18.32 | 4,091 | +0.09(+0.49%) |
Jun 02, 2020 | 18.08 | 18.27 | 18.08 | 18.23 | 3,848 | +0.42(+2.36%) |