Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.13 | 19.46 | 19.09 | 19.34 | 635,807 | +0.20(+1.04%) |
Aug 28, 2020 | 19.18 | 19.29 | 18.86 | 19.14 | 834,800 | -0.03(-0.16%) |
Aug 27, 2020 | 19.40 | 19.57 | 19.02 | 19.17 | 1,120,505 | -0.28(-1.44%) |
Aug 26, 2020 | 19.18 | 19.46 | 19.06 | 19.45 | 997,459 | +0.11(+0.59%) |
Aug 25, 2020 | 19.22 | 19.69 | 18.94 | 19.34 | 839,639 | +0.18(+0.91%) |
Aug 24, 2020 | 19.16 | 19.44 | 18.93 | 19.16 | 928,135 | +0.01(+0.05%) |
Aug 21, 2020 | 19.08 | 19.33 | 18.97 | 19.15 | 909,100 | -0.03(-0.16%) |
Aug 20, 2020 | 19.10 | 19.38 | 18.97 | 19.18 | 661,655 | -0.13(-0.67%) |
Aug 19, 2020 | 19.49 | 19.63 | 19.28 | 19.31 | 791,668 | -0.18(-0.92%) |
Aug 18, 2020 | 19.68 | 19.83 | 19.06 | 19.49 | 634,868 | -0.12(-0.61%) |
Aug 17, 2020 | 19.59 | 20.00 | 19.30 | 19.61 | 867,820 | +0.06(+0.31%) |
Aug 14, 2020 | 19.88 | 19.97 | 19.45 | 19.55 | 754,000 | -0.50(-2.49%) |
Aug 13, 2020 | 20.05 | 20.49 | 19.91 | 20.05 | 688,237 | -0.05(-0.25%) |
Aug 12, 2020 | 20.41 | 20.81 | 20.06 | 20.10 | 675,250 | -0.30(-1.47%) |
Aug 11, 2020 | 21.36 | 21.36 | 20.37 | 20.40 | 740,150 | -0.96(-4.47%) |
Aug 10, 2020 | 21.83 | 22.00 | 21.30 | 21.36 | 724,845 | -0.50(-2.27%) |
Aug 07, 2020 | 22.50 | 22.98 | 21.74 | 21.85 | 1,260,200 | +0.34(+1.58%) |
Aug 06, 2020 | 21.67 | 21.83 | 21.14 | 21.51 | 865,525 | -0.24(-1.10%) |
Aug 05, 2020 | 21.70 | 22.07 | 21.43 | 21.75 | 703,847 | -0.17(-0.78%) |
Aug 04, 2020 | 22.00 | 22.17 | 21.57 | 21.92 | 752,403 | -0.16(-0.72%) |
Aug 03, 2020 | 22.36 | 22.45 | 21.96 | 22.08 | 1,130,398 | -0.08(-0.36%) |
Jul 31, 2020 | 23.33 | 23.33 | 22.07 | 22.16 | 1,062,800 | -1.11(-4.77%) |
Jul 30, 2020 | 22.35 | 23.61 | 22.23 | 23.27 | 790,177 | +0.55(+2.42%) |
Jul 29, 2020 | 23.16 | 23.20 | 22.45 | 22.72 | 994,429 | -0.47(-2.03%) |
Jul 28, 2020 | 23.69 | 23.76 | 23.12 | 23.19 | 475,567 | -0.46(-1.95%) |
Jul 27, 2020 | 23.10 | 23.68 | 22.84 | 23.65 | 501,771 | +0.57(+2.47%) |
Jul 24, 2020 | 23.58 | 23.68 | 23.05 | 23.08 | 734,500 | -0.68(-2.86%) |
Jul 23, 2020 | 24.08 | 24.37 | 23.63 | 23.76 | 453,431 | -0.25(-1.04%) |
Jul 22, 2020 | 24.27 | 24.63 | 23.90 | 24.01 | 502,468 | -0.30(-1.23%) |
Jul 21, 2020 | 24.75 | 24.86 | 24.13 | 24.31 | 460,548 | -0.27(-1.10%) |
Jul 20, 2020 | 24.46 | 24.78 | 24.21 | 24.58 | 624,802 | +0.21(+0.86%) |
Jul 17, 2020 | 24.18 | 24.52 | 23.86 | 24.37 | 882,300 | +0.41(+1.71%) |
Jul 16, 2020 | 24.53 | 24.53 | 23.66 | 23.96 | 731,100 | -0.70(-2.84%) |
Jul 15, 2020 | 24.01 | 24.98 | 23.99 | 24.66 | 832,929 | +1.07(+4.54%) |
Jul 14, 2020 | 23.36 | 23.63 | 22.73 | 23.59 | 949,141 | +0.23(+0.98%) |
Jul 13, 2020 | 24.14 | 24.59 | 23.28 | 23.36 | 728,126 | -0.66(-2.77%) |
Jul 10, 2020 | 24.28 | 24.53 | 23.88 | 24.02 | 522,900 | -0.41(-1.66%) |
Jul 09, 2020 | 24.88 | 25.06 | 24.09 | 24.43 | 833,945 | -0.36(-1.45%) |
Jul 08, 2020 | 24.23 | 24.88 | 23.86 | 24.79 | 853,969 | +0.65(+2.69%) |
Jul 07, 2020 | 23.63 | 24.63 | 23.42 | 24.14 | 711,800 | +0.16(+0.67%) |
Jul 06, 2020 | 23.89 | 24.44 | 23.48 | 23.98 | 937,576 | +0.46(+1.96%) |
Jul 02, 2020 | 23.76 | 24.34 | 23.45 | 23.52 | 1,025,200 | +0.07(+0.30%) |
Jul 01, 2020 | 23.25 | 24.11 | 23.16 | 23.45 | 1,534,625 | +0.29(+1.25%) |
Jun 30, 2020 | 22.26 | 23.33 | 22.15 | 23.16 | 1,024,113 | +0.74(+3.30%) |
Jun 29, 2020 | 22.35 | 22.92 | 21.81 | 22.42 | 865,976 | +0.37(+1.68%) |
Jun 26, 2020 | 22.39 | 22.56 | 21.94 | 22.05 | 1,412,300 | -0.44(-1.96%) |
Jun 25, 2020 | 21.90 | 22.80 | 21.85 | 22.49 | 847,955 | +0.40(+1.81%) |
Jun 24, 2020 | 22.94 | 23.09 | 22.06 | 22.09 | 1,279,566 | -0.88(-3.83%) |
Jun 23, 2020 | 23.69 | 23.96 | 22.94 | 22.97 | 980,872 | -0.47(-2.01%) |
Jun 22, 2020 | 22.81 | 23.47 | 22.65 | 23.44 | 1,458,294 | +0.62(+2.72%) |
Jun 19, 2020 | 22.24 | 22.98 | 21.91 | 22.82 | 1,948,500 | +0.84(+3.85%) |
Jun 18, 2020 | 21.68 | 22.19 | 21.37 | 21.98 | 727,492 | +0.27(+1.22%) |
Jun 17, 2020 | 21.50 | 21.87 | 21.33 | 21.71 | 968,265 | +0.41(+1.92%) |
Jun 16, 2020 | 21.13 | 21.32 | 20.74 | 21.30 | 948,366 | +0.56(+2.70%) |
Jun 15, 2020 | 20.21 | 20.93 | 19.81 | 20.74 | 784,631 | +0.25(+1.22%) |
Jun 12, 2020 | 20.80 | 20.95 | 19.86 | 20.49 | 1,411,600 | +0.23(+1.14%) |
Jun 11, 2020 | 21.27 | 21.66 | 20.14 | 20.26 | 1,322,707 | -1.56(-7.15%) |
Jun 10, 2020 | 22.32 | 22.40 | 21.40 | 21.82 | 1,107,631 | -0.34(-1.53%) |
Jun 09, 2020 | 22.59 | 22.76 | 21.99 | 22.16 | 1,263,370 | -0.44(-1.95%) |
Jun 08, 2020 | 22.28 | 22.90 | 21.88 | 22.60 | 1,226,380 | +0.33(+1.48%) |
Jun 05, 2020 | 23.25 | 23.49 | 22.24 | 22.27 | 1,176,500 | -0.83(-3.59%) |
Jun 04, 2020 | 22.65 | 23.35 | 22.36 | 23.10 | 1,803,283 | +0.47(+2.08%) |
Jun 03, 2020 | 21.96 | 22.74 | 21.89 | 22.63 | 1,823,146 | +0.83(+3.81%) |
Jun 02, 2020 | 21.64 | 22.09 | 21.24 | 21.80 | 1,309,230 | +0.17(+0.79%) |