Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.43 | 22.47 | 22.29 | 22.29 | 33,882 | -0.09(-0.42%) |
Aug 28, 2020 | 22.33 | 22.43 | 22.32 | 22.39 | 16,124 | -0.04(-0.17%) |
Aug 27, 2020 | 22.36 | 22.48 | 22.33 | 22.43 | 14,786 | +0.10(+0.46%) |
Aug 26, 2020 | 22.31 | 22.46 | 22.31 | 22.32 | 25,571 | -0.09(-0.42%) |
Aug 25, 2020 | 22.35 | 22.48 | 22.32 | 22.42 | 20,693 | -0.01(-0.03%) |
Aug 24, 2020 | 22.47 | 22.47 | 22.32 | 22.43 | 19,298 | -0.05(-0.24%) |
Aug 21, 2020 | 22.40 | 22.50 | 22.32 | 22.48 | 12,029 | +0.04(+0.17%) |
Aug 20, 2020 | 22.29 | 22.45 | 22.29 | 22.44 | 32,192 | +0.07(+0.31%) |
Aug 19, 2020 | 22.36 | 22.45 | 22.32 | 22.37 | 6,346 | -0.08(-0.35%) |
Aug 18, 2020 | 22.11 | 22.50 | 22.11 | 22.45 | 31,376 | +0.34(+1.54%) |
Aug 17, 2020 | 22.03 | 22.17 | 22.03 | 22.11 | 18,960 | +0.15(+0.69%) |
Aug 14, 2020 | 21.92 | 22.23 | 21.91 | 21.96 | 27,514 | +0.04(+0.18%) |
Aug 13, 2020 | 21.89 | 22.04 | 21.89 | 21.92 | 17,321 | +0.03(+0.14%) |
Aug 12, 2020 | 22.00 | 22.04 | 21.89 | 21.89 | 32,763 | -0.19(-0.85%) |
Aug 11, 2020 | 22.01 | 22.07 | 21.96 | 22.07 | 10,030 | +0.03(+0.14%) |
Aug 10, 2020 | 21.95 | 22.04 | 21.95 | 22.04 | 3,762 | +0.09(+0.43%) |
Aug 07, 2020 | 21.99 | 22.14 | 21.91 | 21.95 | 9,597 | -0.08(-0.37%) |
Aug 06, 2020 | 22.05 | 22.05 | 21.91 | 22.03 | 18,213 | -0.00(-0.02%) |
Aug 05, 2020 | 21.96 | 22.25 | 21.96 | 22.04 | 11,731 | +0.00(+0.00%) |
Aug 04, 2020 | 22.22 | 22.22 | 22.00 | 22.04 | 3,337 | -0.16(-0.70%) |
Aug 03, 2020 | 22.26 | 22.26 | 22.07 | 22.19 | 6,346 | +0.07(+0.32%) |
Jul 31, 2020 | 22.23 | 22.31 | 22.04 | 22.12 | 16,252 | -0.09(-0.42%) |
Jul 30, 2020 | 21.90 | 22.22 | 21.90 | 22.22 | 17,037 | +0.16(+0.74%) |
Jul 29, 2020 | 21.85 | 22.08 | 21.85 | 22.05 | 16,850 | +0.07(+0.33%) |
Jul 28, 2020 | 21.83 | 22.00 | 21.83 | 21.98 | 7,115 | +0.23(+1.07%) |
Jul 27, 2020 | 21.95 | 21.96 | 21.73 | 21.75 | 24,075 | -0.15(-0.68%) |
Jul 24, 2020 | 21.94 | 21.99 | 21.89 | 21.90 | 9,853 | +0.02(+0.07%) |
Jul 23, 2020 | 22.02 | 22.04 | 21.88 | 21.88 | 22,972 | -0.02(-0.11%) |
Jul 22, 2020 | 22.06 | 22.16 | 21.90 | 21.90 | 15,982 | -0.26(-1.16%) |
Jul 21, 2020 | 22.06 | 22.26 | 21.99 | 22.16 | 18,119 | +0.02(+0.11%) |
Jul 20, 2020 | 22.19 | 22.19 | 21.94 | 22.14 | 7,610 | +0.06(+0.28%) |
Jul 17, 2020 | 21.91 | 22.18 | 21.90 | 22.07 | 13,053 | +0.00(+0.00%) |
Jul 16, 2020 | 22.00 | 22.19 | 21.88 | 22.07 | 19,220 | +0.16(+0.71%) |
Jul 15, 2020 | 21.93 | 21.97 | 21.86 | 21.92 | 15,505 | +0.05(+0.25%) |
Jul 14, 2020 | 21.84 | 22.01 | 21.73 | 21.86 | 11,186 | -0.02(-0.07%) |
Jul 13, 2020 | 21.92 | 22.03 | 21.88 | 21.88 | 10,602 | -0.12(-0.53%) |
Jul 10, 2020 | 22.00 | 22.00 | 21.86 | 22.00 | 13,821 | +0.10(+0.46%) |
Jul 09, 2020 | 21.92 | 22.01 | 21.72 | 21.90 | 18,463 | -0.08(-0.36%) |
Jul 08, 2020 | 21.99 | 22.09 | 21.88 | 21.97 | 17,497 | -0.02(-0.11%) |
Jul 07, 2020 | 21.95 | 22.32 | 21.89 | 22.00 | 54,566 | -0.05(-0.21%) |
Jul 06, 2020 | 21.97 | 22.06 | 21.89 | 22.04 | 11,118 | +0.16(+0.75%) |
Jul 02, 2020 | 21.88 | 22.03 | 21.73 | 21.88 | 10,493 | +0.05(+0.23%) |
Jul 01, 2020 | 21.76 | 22.00 | 21.65 | 21.83 | 32,230 | +0.24(+1.10%) |
Jun 30, 2020 | 22.65 | 22.66 | 21.59 | 21.59 | 96,389 | -0.45(-2.02%) |
Jun 29, 2020 | 22.27 | 22.36 | 22.00 | 22.04 | 20,012 | -0.23(-1.05%) |
Jun 26, 2020 | 22.47 | 22.89 | 22.27 | 22.27 | 17,660 | -0.21(-0.92%) |
Jun 25, 2020 | 22.51 | 22.68 | 22.48 | 22.48 | 17,043 | -0.19(-0.84%) |
Jun 24, 2020 | 23.05 | 23.05 | 22.61 | 22.67 | 17,321 | -0.44(-1.91%) |
Jun 23, 2020 | 23.38 | 23.38 | 22.82 | 23.11 | 15,991 | -0.18(-0.79%) |
Jun 22, 2020 | 23.41 | 23.47 | 23.15 | 23.29 | 9,095 | -0.26(-1.09%) |
Jun 19, 2020 | 23.72 | 23.72 | 23.07 | 23.55 | 256,330 | -0.27(-1.12%) |
Jun 18, 2020 | 23.08 | 23.83 | 22.83 | 23.82 | 58,911 | +0.63(+2.70%) |
Jun 17, 2020 | 23.03 | 23.19 | 22.68 | 23.19 | 37,809 | +0.14(+0.61%) |
Jun 16, 2020 | 22.79 | 23.05 | 22.51 | 23.05 | 20,739 | +0.12(+0.51%) |
Jun 15, 2020 | 22.53 | 22.93 | 22.36 | 22.93 | 19,574 | +0.55(+2.44%) |
Jun 12, 2020 | 22.53 | 22.53 | 21.84 | 22.39 | 13,150 | -0.09(-0.41%) |
Jun 11, 2020 | 22.42 | 22.57 | 22.08 | 22.48 | 11,334 | -0.18(-0.78%) |
Jun 10, 2020 | 22.66 | 22.69 | 22.43 | 22.66 | 14,533 | +0.02(+0.07%) |
Jun 09, 2020 | 22.45 | 22.64 | 22.44 | 22.64 | 6,231 | +0.15(+0.65%) |
Jun 08, 2020 | 22.28 | 22.50 | 22.13 | 22.50 | 21,385 | +0.11(+0.48%) |
Jun 05, 2020 | 22.27 | 22.43 | 22.12 | 22.39 | 9,374 | +0.15(+0.69%) |
Jun 04, 2020 | 22.10 | 22.27 | 21.96 | 22.23 | 8,520 | +0.12(+0.56%) |
Jun 03, 2020 | 21.97 | 22.26 | 21.96 | 22.11 | 23,339 | -0.07(-0.31%) |
Jun 02, 2020 | 22.04 | 22.18 | 21.83 | 22.18 | 23,279 | +0.10(+0.45%) |