Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.75 | 21.82 | 21.58 | 21.67 | 37,445 | -0.11(-0.50%) |
Aug 28, 2020 | 21.55 | 21.78 | 21.55 | 21.78 | 26,600 | +0.35(+1.63%) |
Aug 27, 2020 | 21.60 | 21.77 | 21.30 | 21.43 | 41,869 | -0.32(-1.49%) |
Aug 26, 2020 | 21.64 | 21.82 | 21.64 | 21.75 | 89,855 | -0.19(-0.84%) |
Aug 25, 2020 | 21.70 | 22.00 | 21.66 | 21.94 | 40,638 | +0.55(+2.57%) |
Aug 24, 2020 | 21.07 | 21.62 | 21.07 | 21.39 | 38,582 | +0.37(+1.78%) |
Aug 21, 2020 | 21.00 | 21.07 | 20.93 | 21.02 | 15,800 | +0.05(+0.22%) |
Aug 20, 2020 | 20.77 | 21.04 | 20.77 | 20.97 | 24,024 | +0.20(+0.96%) |
Aug 19, 2020 | 20.54 | 20.84 | 20.54 | 20.77 | 32,800 | -0.13(-0.62%) |
Aug 18, 2020 | 20.73 | 20.94 | 20.73 | 20.90 | 60,876 | -0.14(-0.67%) |
Aug 17, 2020 | 21.00 | 21.08 | 20.90 | 21.04 | 290,419 | -0.01(-0.05%) |
Aug 14, 2020 | 21.10 | 21.12 | 20.96 | 21.05 | 35,700 | -0.11(-0.52%) |
Aug 13, 2020 | 21.35 | 21.35 | 21.04 | 21.16 | 36,979 | -0.50(-2.31%) |
Aug 12, 2020 | 21.72 | 21.79 | 21.48 | 21.66 | 46,328 | +0.98(+4.74%) |
Aug 11, 2020 | 20.63 | 21.05 | 20.63 | 20.68 | 43,727 | +0.95(+4.82%) |
Aug 10, 2020 | 19.88 | 19.88 | 19.56 | 19.73 | 44,100 | +0.20(+1.04%) |
Aug 07, 2020 | 19.79 | 19.79 | 19.41 | 19.53 | 17,100 | -0.29(-1.48%) |
Aug 06, 2020 | 19.92 | 19.92 | 19.66 | 19.82 | 40,639 | +0.18(+0.89%) |
Aug 05, 2020 | 19.70 | 19.72 | 19.58 | 19.64 | 50,346 | +0.09(+0.49%) |
Aug 04, 2020 | 19.69 | 19.69 | 19.44 | 19.55 | 51,159 | +0.37(+1.93%) |
Aug 03, 2020 | 19.62 | 19.62 | 18.96 | 19.18 | 128,986 | -0.45(-2.29%) |
Jul 31, 2020 | 20.00 | 20.00 | 19.58 | 19.63 | 79,200 | -1.07(-5.17%) |
Jul 30, 2020 | 20.38 | 20.86 | 20.25 | 20.70 | 26,917 | -1.14(-5.21%) |
Jul 29, 2020 | 21.70 | 21.90 | 21.68 | 21.84 | 25,042 | -0.09(-0.39%) |
Jul 28, 2020 | 22.19 | 22.19 | 21.81 | 21.92 | 26,726 | -0.30(-1.33%) |
Jul 27, 2020 | 22.46 | 22.46 | 22.00 | 22.22 | 51,644 | +0.89(+4.17%) |
Jul 24, 2020 | 21.59 | 21.59 | 21.29 | 21.33 | 37,800 | -0.01(-0.05%) |
Jul 23, 2020 | 21.79 | 21.79 | 21.32 | 21.34 | 32,658 | -0.20(-0.93%) |
Jul 22, 2020 | 21.52 | 21.60 | 21.45 | 21.54 | 42,473 | -0.09(-0.42%) |
Jul 21, 2020 | 21.46 | 21.98 | 21.46 | 21.63 | 36,630 | -0.33(-1.50%) |
Jul 20, 2020 | 22.17 | 22.17 | 21.55 | 21.96 | 47,844 | +0.38(+1.74%) |
Jul 17, 2020 | 21.81 | 21.81 | 21.53 | 21.59 | 59,300 | +0.34(+1.58%) |
Jul 16, 2020 | 21.43 | 21.43 | 21.21 | 21.25 | 48,363 | -0.10(-0.47%) |
Jul 15, 2020 | 21.58 | 21.58 | 20.96 | 21.35 | 74,360 | +0.48(+2.28%) |
Jul 14, 2020 | 21.24 | 21.24 | 20.64 | 20.88 | 71,418 | +0.50(+2.43%) |
Jul 13, 2020 | 20.74 | 20.74 | 20.32 | 20.38 | 44,935 | -0.20(-0.97%) |
Jul 10, 2020 | 20.12 | 20.59 | 20.12 | 20.58 | 68,300 | +0.30(+1.48%) |
Jul 09, 2020 | 20.42 | 20.42 | 20.09 | 20.28 | 35,447 | -0.02(-0.10%) |
Jul 08, 2020 | 20.66 | 20.66 | 20.07 | 20.30 | 30,734 | -0.04(-0.20%) |
Jul 07, 2020 | 20.72 | 20.72 | 20.29 | 20.34 | 58,117 | -0.43(-2.07%) |
Jul 06, 2020 | 20.53 | 20.80 | 20.53 | 20.77 | 52,822 | +0.34(+1.64%) |
Jul 02, 2020 | 20.55 | 20.55 | 20.30 | 20.43 | 42,600 | +0.21(+1.06%) |
Jul 01, 2020 | 20.88 | 20.88 | 20.00 | 20.22 | 50,130 | -0.22(-1.08%) |
Jun 30, 2020 | 21.08 | 21.08 | 20.21 | 20.44 | 70,974 | +0.23(+1.14%) |
Jun 29, 2020 | 20.15 | 20.30 | 19.97 | 20.21 | 152,168 | +0.39(+1.97%) |
Jun 26, 2020 | 20.07 | 20.20 | 19.80 | 19.82 | 117,700 | -0.25(-1.25%) |
Jun 25, 2020 | 19.74 | 20.23 | 19.74 | 20.07 | 78,287 | -0.04(-0.20%) |
Jun 24, 2020 | 20.64 | 20.64 | 20.02 | 20.11 | 52,531 | -0.43(-2.09%) |
Jun 23, 2020 | 20.79 | 20.79 | 20.47 | 20.54 | 34,263 | -0.03(-0.15%) |
Jun 22, 2020 | 20.48 | 20.91 | 20.45 | 20.57 | 69,211 | +0.30(+1.48%) |
Jun 19, 2020 | 20.75 | 20.75 | 20.27 | 20.27 | 187,800 | -0.26(-1.27%) |
Jun 18, 2020 | 20.70 | 20.70 | 20.43 | 20.53 | 190,225 | -0.24(-1.16%) |
Jun 17, 2020 | 20.77 | 21.07 | 20.66 | 20.77 | 60,568 | -0.10(-0.48%) |
Jun 16, 2020 | 21.32 | 21.32 | 20.73 | 20.87 | 66,348 | +0.93(+4.66%) |
Jun 15, 2020 | 20.25 | 20.25 | 19.48 | 19.94 | 76,962 | -0.42(-2.08%) |
Jun 12, 2020 | 20.72 | 20.72 | 20.10 | 20.36 | 32,800 | +0.43(+2.18%) |
Jun 11, 2020 | 20.75 | 20.75 | 19.86 | 19.93 | 28,224 | -1.28(-6.03%) |
Jun 10, 2020 | 21.44 | 22.00 | 21.12 | 21.21 | 38,034 | -0.23(-1.06%) |
Jun 09, 2020 | 21.39 | 21.52 | 21.35 | 21.44 | 56,928 | -0.23(-1.07%) |
Jun 08, 2020 | 21.51 | 21.67 | 21.32 | 21.67 | 58,815 | +0.37(+1.74%) |
Jun 05, 2020 | 21.45 | 21.45 | 21.22 | 21.30 | 44,200 | +0.33(+1.57%) |
Jun 04, 2020 | 21.15 | 21.15 | 20.90 | 20.97 | 87,234 | -0.41(-1.92%) |
Jun 03, 2020 | 20.92 | 21.39 | 20.92 | 21.38 | 72,043 | +0.61(+2.94%) |
Jun 02, 2020 | 20.99 | 20.99 | 20.57 | 20.77 | 129,782 | +0.22(+1.07%) |