Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.27 | 21.42 | 20.98 | 21.23 | 452,636 | -0.14(-0.66%) |
Aug 28, 2020 | 21.56 | 21.56 | 21.14 | 21.37 | 359,787 | -0.11(-0.50%) |
Aug 27, 2020 | 21.18 | 21.80 | 21.18 | 21.48 | 212,104 | +0.45(+2.13%) |
Aug 26, 2020 | 21.55 | 21.62 | 20.86 | 21.03 | 256,529 | -0.25(-1.17%) |
Aug 25, 2020 | 21.57 | 21.88 | 21.18 | 21.28 | 363,105 | -0.13(-0.62%) |
Aug 24, 2020 | 20.81 | 21.46 | 20.52 | 21.41 | 597,614 | +0.65(+3.12%) |
Aug 21, 2020 | 21.12 | 21.33 | 20.64 | 20.76 | 465,472 | -0.51(-2.38%) |
Aug 20, 2020 | 20.78 | 21.60 | 20.78 | 21.27 | 216,694 | +0.26(+1.23%) |
Aug 19, 2020 | 21.74 | 21.87 | 20.94 | 21.01 | 353,056 | -0.72(-3.33%) |
Aug 18, 2020 | 22.25 | 22.33 | 21.63 | 21.73 | 238,987 | -0.59(-2.64%) |
Aug 17, 2020 | 22.51 | 22.66 | 22.16 | 22.32 | 164,925 | -0.24(-1.07%) |
Aug 14, 2020 | 22.56 | 22.97 | 22.44 | 22.56 | 177,305 | -0.15(-0.66%) |
Aug 13, 2020 | 22.81 | 23.38 | 22.69 | 22.71 | 197,756 | -0.27(-1.16%) |
Aug 12, 2020 | 23.42 | 23.49 | 22.74 | 22.98 | 307,515 | -0.15(-0.65%) |
Aug 11, 2020 | 23.62 | 23.85 | 23.10 | 23.13 | 659,827 | +0.02(+0.07%) |
Aug 10, 2020 | 22.74 | 23.61 | 22.74 | 23.11 | 289,250 | +0.41(+1.79%) |
Aug 07, 2020 | 22.36 | 22.80 | 22.32 | 22.70 | 587,889 | +0.17(+0.77%) |
Aug 06, 2020 | 22.30 | 22.76 | 22.26 | 22.53 | 213,516 | +0.11(+0.48%) |
Aug 05, 2020 | 22.91 | 22.95 | 22.20 | 22.42 | 238,686 | -0.26(-1.14%) |
Aug 04, 2020 | 22.18 | 22.95 | 22.18 | 22.68 | 297,231 | +0.53(+2.40%) |
Aug 03, 2020 | 22.47 | 22.56 | 21.68 | 22.15 | 276,823 | -0.28(-1.26%) |
Jul 31, 2020 | 21.70 | 22.43 | 21.50 | 22.43 | 538,296 | +0.56(+2.55%) |
Jul 30, 2020 | 21.92 | 22.17 | 21.52 | 21.87 | 241,271 | -0.56(-2.48%) |
Jul 29, 2020 | 22.43 | 22.98 | 21.68 | 22.43 | 340,343 | +0.13(+0.60%) |
Jul 28, 2020 | 21.23 | 22.40 | 21.23 | 22.30 | 426,945 | +0.93(+4.35%) |
Jul 27, 2020 | 21.07 | 21.44 | 20.59 | 21.37 | 565,359 | +0.12(+0.59%) |
Jul 24, 2020 | 21.68 | 21.72 | 21.19 | 21.24 | 282,027 | -0.51(-2.33%) |
Jul 23, 2020 | 21.54 | 22.20 | 21.46 | 21.75 | 489,727 | -0.01(-0.04%) |
Jul 22, 2020 | 21.38 | 21.93 | 21.11 | 21.76 | 215,974 | +0.42(+1.95%) |
Jul 21, 2020 | 21.18 | 21.65 | 21.18 | 21.34 | 204,171 | +0.49(+2.35%) |
Jul 20, 2020 | 21.63 | 21.64 | 20.74 | 20.85 | 217,517 | -1.06(-4.82%) |
Jul 17, 2020 | 21.85 | 22.04 | 21.53 | 21.91 | 291,296 | +0.09(+0.42%) |
Jul 16, 2020 | 22.10 | 22.13 | 21.71 | 21.82 | 321,815 | -0.42(-1.91%) |
Jul 15, 2020 | 22.55 | 22.89 | 22.06 | 22.24 | 375,981 | +0.33(+1.52%) |
Jul 14, 2020 | 22.16 | 22.39 | 21.53 | 21.91 | 306,376 | -0.20(-0.90%) |
Jul 13, 2020 | 22.79 | 22.79 | 21.82 | 22.11 | 327,890 | -0.47(-2.10%) |
Jul 10, 2020 | 21.99 | 22.58 | 21.95 | 22.58 | 372,787 | +0.62(+2.84%) |
Jul 09, 2020 | 21.47 | 21.98 | 21.13 | 21.96 | 676,598 | +0.35(+1.61%) |
Jul 08, 2020 | 21.88 | 22.05 | 21.08 | 21.61 | 249,420 | -0.44(-2.00%) |
Jul 07, 2020 | 22.32 | 22.44 | 21.99 | 22.05 | 340,376 | -0.64(-2.82%) |
Jul 06, 2020 | 23.98 | 24.01 | 22.67 | 22.69 | 324,576 | -0.65(-2.78%) |
Jul 02, 2020 | 23.99 | 24.13 | 23.28 | 23.34 | 332,102 | -0.03(-0.14%) |
Jul 01, 2020 | 23.20 | 23.74 | 23.12 | 23.37 | 229,134 | +0.24(+1.04%) |
Jun 30, 2020 | 23.30 | 23.79 | 22.86 | 23.13 | 540,359 | -0.30(-1.28%) |
Jun 29, 2020 | 23.69 | 23.84 | 23.14 | 23.43 | 460,554 | +0.26(+1.11%) |
Jun 26, 2020 | 22.94 | 23.36 | 22.61 | 23.17 | 1,958,066 | -0.04(-0.18%) |
Jun 25, 2020 | 22.48 | 23.22 | 22.36 | 23.21 | 483,978 | +0.53(+2.34%) |
Jun 24, 2020 | 23.16 | 23.36 | 21.92 | 22.68 | 357,993 | -0.96(-4.04%) |
Jun 23, 2020 | 23.98 | 24.21 | 23.39 | 23.64 | 450,356 | +0.09(+0.39%) |
Jun 22, 2020 | 23.28 | 23.74 | 22.93 | 23.54 | 541,850 | +0.05(+0.21%) |
Jun 19, 2020 | 25.12 | 25.17 | 23.49 | 23.49 | 1,297,473 | -1.20(-4.88%) |
Jun 18, 2020 | 24.28 | 25.00 | 24.28 | 24.70 | 381,278 | -0.12(-0.47%) |
Jun 17, 2020 | 25.93 | 25.93 | 24.80 | 24.82 | 305,038 | -1.10(-4.26%) |
Jun 16, 2020 | 26.42 | 26.56 | 25.65 | 25.92 | 455,107 | +0.91(+3.62%) |
Jun 15, 2020 | 23.66 | 25.33 | 23.66 | 25.01 | 443,332 | +0.13(+0.53%) |
Jun 12, 2020 | 24.78 | 25.16 | 23.98 | 24.88 | 607,630 | +1.41(+6.02%) |
Jun 11, 2020 | 24.03 | 24.86 | 23.29 | 23.47 | 584,001 | -2.19(-8.55%) |
Jun 10, 2020 | 27.30 | 27.46 | 25.66 | 25.66 | 775,436 | -1.83(-6.65%) |
Jun 09, 2020 | 27.89 | 28.29 | 27.36 | 27.49 | 580,631 | -1.29(-4.48%) |
Jun 08, 2020 | 27.89 | 28.80 | 27.54 | 28.78 | 536,280 | +1.67(+6.15%) |
Jun 05, 2020 | 27.13 | 28.15 | 26.87 | 27.11 | 558,625 | +1.42(+5.53%) |
Jun 04, 2020 | 24.27 | 25.70 | 23.56 | 25.69 | 656,377 | +1.40(+5.74%) |
Jun 03, 2020 | 22.81 | 24.47 | 22.78 | 24.29 | 825,234 | +2.01(+9.04%) |
Jun 02, 2020 | 22.33 | 22.53 | 21.99 | 22.28 | 452,206 | +0.32(+1.47%) |