Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.07 | 23.09 | 22.95 | 22.95 | 266,995 | -0.15(-0.66%) |
Aug 28, 2020 | 23.04 | 23.12 | 22.89 | 23.10 | 329,331 | +0.10(+0.44%) |
Aug 27, 2020 | 22.89 | 23.13 | 22.88 | 23.00 | 269,129 | +0.13(+0.56%) |
Aug 26, 2020 | 22.92 | 22.93 | 22.74 | 22.87 | 322,976 | -0.10(-0.44%) |
Aug 25, 2020 | 23.15 | 23.17 | 22.90 | 22.98 | 363,296 | -0.11(-0.48%) |
Aug 24, 2020 | 22.80 | 23.09 | 22.72 | 23.09 | 356,432 | +0.39(+1.72%) |
Aug 21, 2020 | 22.72 | 22.75 | 22.59 | 22.70 | 525,679 | -0.02(-0.07%) |
Aug 20, 2020 | 22.74 | 22.80 | 22.67 | 22.71 | 285,251 | -0.16(-0.70%) |
Aug 19, 2020 | 22.97 | 23.05 | 22.82 | 22.87 | 230,214 | -0.01(-0.04%) |
Aug 18, 2020 | 23.00 | 23.01 | 22.86 | 22.88 | 195,536 | -0.10(-0.44%) |
Aug 17, 2020 | 23.08 | 23.08 | 22.95 | 22.98 | 199,597 | -0.07(-0.29%) |
Aug 14, 2020 | 22.93 | 23.14 | 22.88 | 23.05 | 141,243 | +0.03(+0.15%) |
Aug 13, 2020 | 23.10 | 23.10 | 22.95 | 23.02 | 304,208 | -0.19(-0.84%) |
Aug 12, 2020 | 23.29 | 23.34 | 23.14 | 23.21 | 188,792 | +0.09(+0.40%) |
Aug 11, 2020 | 23.38 | 23.55 | 23.06 | 23.12 | 304,456 | -0.04(-0.18%) |
Aug 10, 2020 | 22.98 | 23.19 | 22.97 | 23.16 | 155,875 | +0.25(+1.07%) |
Aug 07, 2020 | 22.50 | 22.92 | 22.47 | 22.92 | 292,280 | +0.35(+1.54%) |
Aug 06, 2020 | 22.56 | 22.64 | 22.48 | 22.57 | 226,290 | -0.01(-0.04%) |
Aug 05, 2020 | 22.70 | 22.70 | 22.53 | 22.58 | 260,481 | +0.01(+0.04%) |
Aug 04, 2020 | 22.42 | 22.59 | 22.40 | 22.57 | 286,203 | +0.12(+0.53%) |
Aug 03, 2020 | 22.53 | 22.56 | 22.34 | 22.45 | 289,481 | +0.00(+0.00%) |
Jul 31, 2020 | 22.40 | 22.48 | 22.17 | 22.45 | 348,093 | -0.06(-0.26%) |
Jul 30, 2020 | 22.41 | 22.53 | 22.27 | 22.51 | 320,898 | -0.09(-0.41%) |
Jul 29, 2020 | 22.42 | 22.66 | 22.31 | 22.60 | 466,222 | +0.20(+0.91%) |
Jul 28, 2020 | 22.33 | 22.53 | 22.33 | 22.40 | 328,549 | +0.09(+0.42%) |
Jul 27, 2020 | 22.33 | 22.33 | 22.16 | 22.31 | 295,290 | -0.03(-0.15%) |
Jul 24, 2020 | 22.42 | 22.60 | 22.26 | 22.34 | 329,449 | -0.11(-0.49%) |
Jul 23, 2020 | 22.46 | 22.58 | 22.37 | 22.45 | 310,226 | +0.03(+0.11%) |
Jul 22, 2020 | 22.27 | 22.45 | 22.18 | 22.42 | 370,684 | +0.18(+0.80%) |
Jul 21, 2020 | 22.16 | 22.40 | 22.16 | 22.25 | 391,128 | +0.27(+1.23%) |
Jul 20, 2020 | 22.18 | 22.19 | 21.93 | 21.98 | 376,347 | -0.25(-1.11%) |
Jul 17, 2020 | 22.25 | 22.32 | 22.15 | 22.22 | 299,596 | +0.03(+0.11%) |
Jul 16, 2020 | 21.98 | 22.27 | 21.94 | 22.20 | 413,062 | +0.10(+0.46%) |
Jul 15, 2020 | 22.14 | 22.14 | 21.96 | 22.09 | 529,067 | +0.32(+1.48%) |
Jul 14, 2020 | 21.54 | 21.82 | 21.45 | 21.77 | 728,396 | +0.17(+0.78%) |
Jul 13, 2020 | 21.68 | 21.83 | 21.51 | 21.60 | 584,962 | +0.08(+0.39%) |
Jul 10, 2020 | 21.04 | 21.54 | 21.04 | 21.52 | 507,862 | +0.49(+2.34%) |
Jul 09, 2020 | 21.46 | 21.46 | 20.90 | 21.03 | 453,373 | -0.48(-2.25%) |
Jul 08, 2020 | 21.49 | 21.57 | 21.31 | 21.51 | 317,464 | +0.08(+0.36%) |
Jul 07, 2020 | 21.48 | 21.53 | 21.39 | 21.43 | 353,674 | -0.23(-1.06%) |
Jul 06, 2020 | 21.81 | 21.87 | 21.57 | 21.66 | 337,629 | +0.13(+0.61%) |
Jul 02, 2020 | 21.70 | 21.86 | 21.48 | 21.53 | 303,608 | +0.11(+0.49%) |
Jul 01, 2020 | 21.61 | 21.72 | 21.41 | 21.42 | 254,555 | -0.07(-0.32%) |
Jun 30, 2020 | 21.29 | 21.59 | 21.21 | 21.49 | 419,201 | +0.19(+0.87%) |
Jun 29, 2020 | 21.04 | 21.31 | 20.94 | 21.31 | 330,945 | +0.46(+2.19%) |
Jun 26, 2020 | 21.26 | 21.27 | 20.73 | 20.85 | 337,473 | -0.51(-2.38%) |
Jun 25, 2020 | 21.12 | 21.38 | 20.97 | 21.36 | 350,571 | +0.24(+1.16%) |
Jun 24, 2020 | 21.50 | 21.50 | 20.98 | 21.11 | 614,708 | -0.60(-2.77%) |
Jun 23, 2020 | 21.95 | 22.03 | 21.70 | 21.71 | 232,621 | -0.04(-0.19%) |
Jun 22, 2020 | 21.76 | 21.83 | 21.59 | 21.75 | 309,755 | -0.08(-0.34%) |
Jun 19, 2020 | 22.49 | 22.49 | 21.81 | 21.83 | 342,351 | -0.26(-1.17%) |
Jun 18, 2020 | 21.83 | 22.22 | 21.75 | 22.09 | 225,705 | +0.12(+0.53%) |
Jun 17, 2020 | 22.41 | 22.44 | 21.95 | 21.97 | 231,357 | -0.45(-2.01%) |
Jun 16, 2020 | 22.66 | 22.74 | 21.97 | 22.42 | 538,180 | +0.52(+2.36%) |
Jun 15, 2020 | 21.19 | 22.05 | 21.05 | 21.90 | 547,098 | +0.11(+0.50%) |
Jun 12, 2020 | 22.13 | 22.15 | 21.34 | 21.80 | 309,541 | +0.46(+2.15%) |
Jun 11, 2020 | 22.05 | 22.27 | 21.32 | 21.34 | 400,001 | -1.71(-7.43%) |
Jun 10, 2020 | 23.73 | 23.73 | 23.05 | 23.05 | 344,728 | -0.73(-3.06%) |
Jun 09, 2020 | 23.83 | 23.89 | 23.50 | 23.78 | 394,538 | -0.49(-2.03%) |
Jun 08, 2020 | 23.92 | 24.28 | 23.78 | 24.27 | 308,317 | +0.73(+3.09%) |
Jun 05, 2020 | 23.44 | 23.77 | 23.38 | 23.54 | 483,411 | +1.01(+4.48%) |
Jun 04, 2020 | 22.21 | 22.54 | 22.07 | 22.53 | 415,097 | +0.21(+0.94%) |
Jun 03, 2020 | 22.02 | 22.41 | 22.02 | 22.32 | 494,499 | +0.57(+2.61%) |
Jun 02, 2020 | 21.58 | 21.75 | 21.55 | 21.75 | 236,205 | +0.30(+1.40%) |