Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 22.22 | 22.30 | 21.69 | 21.69 | 469,425 | -0.59(-2.64%) |
Aug 28, 2020 | 22.63 | 22.63 | 22.06 | 22.28 | 334,938 | -0.04(-0.19%) |
Aug 27, 2020 | 21.93 | 22.64 | 21.92 | 22.32 | 253,643 | +0.55(+2.51%) |
Aug 26, 2020 | 22.38 | 22.38 | 21.72 | 21.78 | 295,629 | -0.56(-2.53%) |
Aug 25, 2020 | 22.54 | 22.87 | 22.15 | 22.34 | 207,120 | -0.03(-0.16%) |
Aug 24, 2020 | 21.76 | 22.38 | 21.44 | 22.38 | 363,100 | +0.85(+3.93%) |
Aug 21, 2020 | 21.52 | 21.84 | 21.28 | 21.53 | 265,807 | -0.14(-0.66%) |
Aug 20, 2020 | 21.80 | 22.70 | 21.59 | 21.67 | 241,332 | -0.56(-2.54%) |
Aug 19, 2020 | 22.12 | 22.63 | 22.10 | 22.24 | 268,671 | +0.11(+0.51%) |
Aug 18, 2020 | 22.90 | 22.99 | 22.05 | 22.12 | 238,848 | -0.72(-3.15%) |
Aug 17, 2020 | 22.93 | 23.22 | 22.64 | 22.84 | 268,355 | -0.42(-1.79%) |
Aug 14, 2020 | 22.82 | 23.52 | 22.76 | 23.26 | 197,598 | +0.14(+0.60%) |
Aug 13, 2020 | 23.28 | 23.38 | 22.94 | 23.12 | 237,763 | -0.52(-2.20%) |
Aug 12, 2020 | 24.35 | 24.61 | 23.34 | 23.64 | 261,081 | -0.18(-0.77%) |
Aug 11, 2020 | 23.86 | 24.43 | 23.69 | 23.82 | 348,194 | +0.51(+2.20%) |
Aug 10, 2020 | 22.97 | 23.86 | 22.85 | 23.31 | 435,337 | +0.36(+1.59%) |
Aug 07, 2020 | 21.61 | 22.95 | 21.52 | 22.95 | 398,654 | +1.38(+6.40%) |
Aug 06, 2020 | 21.39 | 21.82 | 21.26 | 21.57 | 301,759 | -0.02(-0.08%) |
Aug 05, 2020 | 21.32 | 21.61 | 21.19 | 21.59 | 271,696 | +0.51(+2.43%) |
Aug 04, 2020 | 21.05 | 21.12 | 20.75 | 21.07 | 217,031 | -0.07(-0.33%) |
Aug 03, 2020 | 21.15 | 21.41 | 20.75 | 21.14 | 321,143 | +0.16(+0.74%) |
Jul 31, 2020 | 21.18 | 21.31 | 20.65 | 20.99 | 428,841 | -0.36(-1.67%) |
Jul 30, 2020 | 21.32 | 21.49 | 20.99 | 21.34 | 207,742 | -0.53(-2.42%) |
Jul 29, 2020 | 21.19 | 21.88 | 21.11 | 21.87 | 303,243 | +0.55(+2.56%) |
Jul 28, 2020 | 22.63 | 22.89 | 21.29 | 21.32 | 418,483 | -0.28(-1.29%) |
Jul 27, 2020 | 21.81 | 22.04 | 21.45 | 21.60 | 446,589 | -0.46(-2.08%) |
Jul 24, 2020 | 22.38 | 22.56 | 22.06 | 22.06 | 237,464 | -0.23(-1.01%) |
Jul 23, 2020 | 21.85 | 22.43 | 21.84 | 22.29 | 440,153 | +0.46(+2.11%) |
Jul 22, 2020 | 21.71 | 22.05 | 21.50 | 21.83 | 443,008 | -0.16(-0.71%) |
Jul 21, 2020 | 21.18 | 21.99 | 21.18 | 21.98 | 317,448 | +1.15(+5.50%) |
Jul 20, 2020 | 21.12 | 21.41 | 20.77 | 20.84 | 282,549 | -0.49(-2.32%) |
Jul 17, 2020 | 21.65 | 22.18 | 21.27 | 21.33 | 405,567 | -0.70(-3.19%) |
Jul 16, 2020 | 21.75 | 22.44 | 21.59 | 22.04 | 331,850 | +0.02(+0.10%) |
Jul 15, 2020 | 21.82 | 22.16 | 21.58 | 22.01 | 610,982 | +0.96(+4.56%) |
Jul 14, 2020 | 21.34 | 21.62 | 20.78 | 21.06 | 349,420 | -0.36(-1.66%) |
Jul 13, 2020 | 21.48 | 21.96 | 20.86 | 21.41 | 361,755 | +0.31(+1.48%) |
Jul 10, 2020 | 20.01 | 21.13 | 20.01 | 21.10 | 348,649 | +1.04(+5.19%) |
Jul 09, 2020 | 20.86 | 21.08 | 20.01 | 20.06 | 360,978 | -0.95(-4.50%) |
Jul 08, 2020 | 21.06 | 21.45 | 20.56 | 21.00 | 375,515 | -0.21(-0.98%) |
Jul 07, 2020 | 21.65 | 21.66 | 21.13 | 21.21 | 278,738 | -0.72(-3.30%) |
Jul 06, 2020 | 22.44 | 22.61 | 21.76 | 21.94 | 294,107 | +0.19(+0.86%) |
Jul 02, 2020 | 22.56 | 22.80 | 21.64 | 21.75 | 376,186 | -0.15(-0.67%) |
Jul 01, 2020 | 22.97 | 23.04 | 21.85 | 21.90 | 393,628 | -0.93(-4.07%) |
Jun 30, 2020 | 22.38 | 23.02 | 22.34 | 22.83 | 743,357 | +0.30(+1.35%) |
Jun 29, 2020 | 21.65 | 22.65 | 21.51 | 22.52 | 475,030 | +1.28(+6.05%) |
Jun 26, 2020 | 21.75 | 21.99 | 20.86 | 21.24 | 855,954 | -1.02(-4.56%) |
Jun 25, 2020 | 21.15 | 22.27 | 20.97 | 22.25 | 377,969 | +0.96(+4.53%) |
Jun 24, 2020 | 22.24 | 22.24 | 21.22 | 21.29 | 619,576 | -1.36(-6.02%) |
Jun 23, 2020 | 23.75 | 23.90 | 22.55 | 22.65 | 566,434 | -0.68(-2.90%) |
Jun 22, 2020 | 23.01 | 23.52 | 22.72 | 23.33 | 323,272 | -0.07(-0.30%) |
Jun 19, 2020 | 23.99 | 24.20 | 22.88 | 23.40 | 2,650,244 | -0.13(-0.55%) |
Jun 18, 2020 | 22.97 | 23.81 | 22.93 | 23.53 | 413,726 | +0.23(+0.97%) |
Jun 17, 2020 | 24.41 | 24.74 | 23.26 | 23.30 | 388,789 | -0.99(-4.07%) |
Jun 16, 2020 | 24.24 | 24.75 | 23.43 | 24.29 | 475,342 | +1.16(+5.03%) |
Jun 15, 2020 | 21.82 | 23.36 | 21.67 | 23.13 | 440,332 | +0.38(+1.68%) |
Jun 12, 2020 | 23.48 | 23.48 | 21.89 | 22.75 | 539,796 | +0.50(+2.26%) |
Jun 11, 2020 | 23.30 | 23.68 | 22.16 | 22.24 | 549,130 | -2.50(-10.10%) |
Jun 10, 2020 | 26.25 | 26.60 | 24.72 | 24.74 | 538,341 | -1.74(-6.59%) |
Jun 09, 2020 | 26.18 | 26.99 | 25.83 | 26.49 | 443,312 | -0.40(-1.49%) |
Jun 08, 2020 | 26.48 | 27.17 | 26.25 | 26.89 | 386,755 | +0.80(+3.06%) |
Jun 05, 2020 | 25.75 | 26.72 | 25.66 | 26.09 | 496,589 | +1.61(+6.60%) |
Jun 04, 2020 | 24.06 | 24.65 | 23.67 | 24.48 | 451,882 | +0.26(+1.07%) |
Jun 03, 2020 | 23.80 | 24.76 | 23.80 | 24.21 | 440,064 | +1.09(+4.73%) |
Jun 02, 2020 | 23.62 | 23.74 | 22.91 | 23.12 | 331,886 | -0.18(-0.78%) |