Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.91 | 24.91 | 24.46 | 24.56 | 5,471 | +0.09(+0.38%) |
Aug 28, 2020 | 24.78 | 24.78 | 24.36 | 24.46 | 2,414 | +0.05(+0.19%) |
Aug 27, 2020 | 24.28 | 24.50 | 24.28 | 24.42 | 2,016 | +0.13(+0.54%) |
Aug 26, 2020 | 24.43 | 24.43 | 24.12 | 24.28 | 3,703 | +0.30(+1.26%) |
Aug 25, 2020 | 24.01 | 24.03 | 23.95 | 23.98 | 3,690 | +0.01(+0.04%) |
Aug 24, 2020 | 24.19 | 24.19 | 23.81 | 23.97 | 2,244 | +0.20(+0.83%) |
Aug 21, 2020 | 24.09 | 24.09 | 23.74 | 23.77 | 1,426 | +0.18(+0.74%) |
Aug 20, 2020 | 23.54 | 23.60 | 23.52 | 23.60 | 3,362 | -0.19(-0.78%) |
Aug 19, 2020 | 23.68 | 23.78 | 23.64 | 23.78 | 5,168 | +0.21(+0.88%) |
Aug 18, 2020 | 23.74 | 23.74 | 23.56 | 23.58 | 2,285 | +0.03(+0.12%) |
Aug 17, 2020 | 23.64 | 23.64 | 23.55 | 23.55 | 7,785 | +0.11(+0.49%) |
Aug 14, 2020 | 23.46 | 23.55 | 23.41 | 23.43 | 2,853 | +0.02(+0.09%) |
Aug 13, 2020 | 23.51 | 23.51 | 23.41 | 23.41 | 1,475 | -0.04(-0.18%) |
Aug 12, 2020 | 23.47 | 23.53 | 23.44 | 23.45 | 3,979 | +0.23(+0.97%) |
Aug 11, 2020 | 23.48 | 23.49 | 23.23 | 23.23 | 3,984 | -0.15(-0.65%) |
Aug 10, 2020 | 23.19 | 23.41 | 23.13 | 23.38 | 9,327 | +0.21(+0.92%) |
Aug 07, 2020 | 23.17 | 23.20 | 23.07 | 23.17 | 10,863 | -0.06(-0.26%) |
Aug 06, 2020 | 23.26 | 23.29 | 23.21 | 23.23 | 9,545 | +0.15(+0.65%) |
Aug 05, 2020 | 23.12 | 23.12 | 22.96 | 23.08 | 6,056 | +0.33(+1.44%) |
Aug 04, 2020 | 23.28 | 23.28 | 22.67 | 22.75 | 6,058 | +0.06(+0.27%) |
Aug 03, 2020 | 22.78 | 22.78 | 22.61 | 22.69 | 2,465 | +0.24(+1.05%) |
Jul 31, 2020 | 22.34 | 22.45 | 22.22 | 22.45 | 2,962 | +0.07(+0.33%) |
Jul 30, 2020 | 22.15 | 22.40 | 22.15 | 22.38 | 936 | +0.01(+0.04%) |
Jul 29, 2020 | 22.30 | 22.47 | 22.22 | 22.37 | 11,121 | +0.09(+0.41%) |
Jul 28, 2020 | 22.37 | 22.38 | 22.28 | 22.28 | 3,671 | -0.09(-0.41%) |
Jul 27, 2020 | 22.56 | 22.69 | 22.35 | 22.37 | 7,840 | +0.20(+0.92%) |
Jul 24, 2020 | 22.18 | 22.28 | 22.16 | 22.17 | 2,414 | -0.14(-0.65%) |
Jul 23, 2020 | 22.72 | 22.72 | 22.31 | 22.31 | 6,924 | -0.30(-1.33%) |
Jul 22, 2020 | 22.63 | 22.64 | 22.42 | 22.61 | 3,290 | +0.11(+0.50%) |
Jul 21, 2020 | 23.31 | 23.31 | 22.50 | 22.50 | 3,856 | -0.12(-0.51%) |
Jul 20, 2020 | 22.78 | 22.78 | 22.35 | 22.62 | 8,582 | +0.43(+1.96%) |
Jul 17, 2020 | 22.19 | 22.24 | 22.18 | 22.18 | 4,060 | +0.04(+0.16%) |
Jul 16, 2020 | 22.34 | 22.34 | 22.15 | 22.15 | 1,083 | -0.06(-0.28%) |
Jul 15, 2020 | 22.34 | 22.34 | 22.05 | 22.21 | 3,284 | +0.23(+1.03%) |
Jul 14, 2020 | 22.12 | 22.12 | 21.63 | 21.98 | 4,173 | +0.21(+0.95%) |
Jul 13, 2020 | 22.12 | 22.27 | 21.78 | 21.78 | 8,898 | -0.20(-0.90%) |
Jul 10, 2020 | 21.76 | 21.98 | 21.71 | 21.98 | 16,789 | +0.21(+0.96%) |
Jul 09, 2020 | 21.73 | 21.86 | 21.55 | 21.77 | 6,662 | +0.01(+0.05%) |
Jul 08, 2020 | 22.42 | 22.42 | 21.57 | 21.76 | 6,800 | +0.08(+0.39%) |
Jul 07, 2020 | 21.87 | 21.87 | 21.67 | 21.67 | 4,146 | -0.10(-0.45%) |
Jul 06, 2020 | 21.87 | 21.87 | 21.70 | 21.77 | 5,011 | +0.41(+1.93%) |
Jul 02, 2020 | 22.34 | 22.34 | 21.36 | 21.36 | 3,621 | +0.07(+0.33%) |
Jul 01, 2020 | 21.30 | 21.32 | 21.22 | 21.29 | 7,731 | +0.09(+0.43%) |
Jun 30, 2020 | 21.47 | 21.47 | 20.87 | 21.20 | 5,702 | +0.41(+1.98%) |
Jun 29, 2020 | 20.95 | 20.95 | 20.59 | 20.79 | 2,925 | +0.19(+0.91%) |
Jun 26, 2020 | 21.76 | 21.76 | 20.56 | 20.60 | 13,607 | -0.45(-2.15%) |
Jun 25, 2020 | 20.84 | 21.06 | 20.69 | 21.05 | 6,039 | +0.22(+1.03%) |
Jun 24, 2020 | 20.93 | 20.96 | 20.69 | 20.84 | 7,772 | -0.50(-2.34%) |
Jun 23, 2020 | 21.73 | 21.73 | 21.33 | 21.34 | 14,049 | +0.15(+0.70%) |
Jun 22, 2020 | 22.13 | 22.13 | 21.07 | 21.19 | 31,159 | +0.11(+0.53%) |
Jun 19, 2020 | 21.58 | 21.58 | 20.99 | 21.07 | 7,696 | -0.47(-2.19%) |
Jun 18, 2020 | 21.60 | 21.60 | 21.55 | 21.55 | 2,465 | -0.05(-0.25%) |
Jun 17, 2020 | 21.69 | 22.24 | 21.55 | 21.60 | 9,746 | +0.05(+0.25%) |
Jun 16, 2020 | 21.54 | 21.66 | 21.40 | 21.55 | 5,560 | +0.63(+2.99%) |
Jun 15, 2020 | 20.79 | 20.92 | 20.49 | 20.92 | 3,771 | +0.12(+0.59%) |
Jun 12, 2020 | 20.96 | 20.96 | 20.44 | 20.80 | 12,314 | -0.01(-0.03%) |
Jun 11, 2020 | 21.72 | 21.83 | 20.52 | 20.80 | 12,195 | -0.91(-4.21%) |
Jun 10, 2020 | 21.83 | 21.83 | 21.66 | 21.72 | 9,445 | -0.05(-0.22%) |
Jun 09, 2020 | 22.74 | 22.74 | 21.68 | 21.77 | 5,796 | -0.04(-0.16%) |
Jun 08, 2020 | 22.37 | 22.37 | 21.67 | 21.80 | 16,988 | +0.13(+0.58%) |
Jun 05, 2020 | 22.01 | 22.01 | 21.63 | 21.68 | 6,487 | +0.27(+1.27%) |
Jun 04, 2020 | 22.41 | 22.41 | 21.36 | 21.41 | 3,242 | +0.06(+0.26%) |
Jun 03, 2020 | 20.92 | 21.36 | 20.81 | 21.35 | 3,492 | +0.62(+3.01%) |
Jun 02, 2020 | 20.92 | 21.05 | 20.67 | 20.72 | 1,737 | -0.01(-0.05%) |